Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

30,3000 €

-0,1200 (-0,39%)

Άνοιγμα 30,5800
Υψηλό 30,5800
Χαμηλό 30,0400

Όγκος 485.116
Τζίρος 14.741.880 €
Πράξεις 1.009

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2001	0,9870	-1,30%	1,0000	1,0100	0,9700	104.465	103.487,30
27/6/2001	1,0000	4,93%	0,9530	1,0000	0,9530	201.172	196.442,80
26/6/2001	0,9530	0,00%	0,9610	0,9790	0,9180	278.344	263.809,10
25/6/2001	0,9530	-5,64%	0,9960	1,0000	0,9530	155.136	151.689,30
22/6/2001	1,0100	1,41%	0,9870	1,0200	0,9790	104.434	104.311,40
21/6/2001	0,9960	0,00%	0,9960	1,0100	0,9870	37.047	36.939,80
20/6/2001	0,9960	-1,39%	1,0100	1,0100	0,9870	100.725	101.308,00
19/6/2001	1,0100	1,00%	1,0100	1,0400	1,0000	231.207	236.362,76
18/6/2001	1,0000	2,15%	0,9960	1,0000	0,9790	139.153	137.961,60
15/6/2001	0,9790	-0,81%	0,9870	0,9960	0,9790	102.540	100.782,48
14/6/2001	0,9870	-2,28%	1,0400	1,0400	0,9790	111.000	110.433,20
13/6/2001	1,0100	2,33%	1,0200	1,0300	0,9790	186.440	188.126,51
12/6/2001	0,9870	1,75%	0,9440	1,0100	0,9440	310.316	308.872,82
11/6/2001	0,9700	-6,73%	0,9790	1,0100	0,9610	182.696	179.878,86
08/6/2001	1,0400	1,96%	1,0100	1,0400	0,9960	113.482	114.999,40
07/6/2001	1,0200	0,99%	1,0300	1,0300	1,0100	113.717	116.042,90
06/6/2001	1,0100	1,00%	0,9870	1,0300	0,9870	225.988	228.753,19
05/6/2001	1,0000	-0,99%	1,0100	1,0300	0,9870	211.050	212.884,80
01/6/2001	1,0100	-2,88%	1,0400	1,0600	1,0100	142.498	148.576,40
31/5/2001	1,0400	2,97%	1,0100	1,0600	1,0000	257.947	265.109,40
30/5/2001	1,0100	-2,88%	1,0200	1,0300	1,0000	386.209	391.290,47
29/5/2001	1,0400	-1,89%	1,0600	1,0600	1,0300	168.328	175.488,14
28/5/2001	1,0600	0,00%	1,0500	1,0700	1,0500	190.830	203.417,52
25/5/2001	1,0600	-1,85%	1,0800	1,1000	1,0600	174.483	188.060,84
24/5/2001	1,0800	0,00%	1,0800	1,0900	1,0600	224.760	242.303,40
23/5/2001	1,0800	-0,92%	1,0900	1,1000	1,0600	244.114	264.235,40
22/5/2001	1,0900	2,83%	1,0600	1,1000	1,0600	269.417	292.322,20
21/5/2001	1,0600	-1,85%	1,1000	1,1000	1,0600	168.433	181.790,50
18/5/2001	1,0800	-0,92%	1,1000	1,1000	1,0600	583.255	631.113,49
17/5/2001	1,0900	-1,80%	1,1200	1,1300	1,0800	321.934	356.743,84
16/5/2001	1,1100	0,00%	1,1100	1,1400	1,1100	316.835	356.914,00
15/5/2001	1,1100	-0,89%	1,1400	1,1400	1,1000	598.707	672.715,81
14/5/2001	1,1200	3,70%	1,1000	1,1500	1,1000	703.372	797.137,07
11/5/2001	1,0800	-1,82%	1,1200	1,1200	1,0700	291.365	317.730,76
10/5/2001	1,1000	0,00%	1,1200	1,1200	1,0900	312.849	344.048,99
09/5/2001	1,1000	-0,90%	1,1100	1,1200	1,0900	235.588	258.320,19
08/5/2001	1,1100	1,83%	1,1000	1,1200	1,0900	225.988	248.956,40
07/5/2001	1,0900	-4,39%	1,1400	1,1400	1,0900	250.351	278.179,16
04/5/2001	1,1400	-2,56%	1,1700	1,1800	1,1300	197.648	227.520,40
03/5/2001	1,1700	0,00%	1,2000	1,2000	1,1400	103.300	120.621,60
02/5/2001	1,1700	-0,85%	1,2000	1,2300	1,1600	159.423	187.357,02
30/4/2001	1,1800	-1,67%	1,2000	1,2300	1,1800	162.987	195.097,40
27/4/2001	1,2000	-1,64%	1,2300	1,2300	1,2000	82.904	100.282,80
26/4/2001	1,2200	0,00%	1,2200	1,2400	1,2100	80.302	98.509,66
25/4/2001	1,2200	0,83%	1,2400	1,2400	1,1900	194.781	235.279,30
24/4/2001	1,2100	-1,63%	1,2000	1,2400	1,2000	175.635	215.771,32
23/4/2001	1,2300	-0,81%	1,2400	1,2400	1,2200	145.933	180.473,40
20/4/2001	1,2400	3,33%	1,2000	1,2400	1,1800	427.685	523.505,60
19/4/2001	1,2000	-0,83%	1,2400	1,2400	1,1900	201.104	243.142,04
18/4/2001	1,2100	3,42%	1,1800	1,2200	1,1700	414.490	498.206,71
17/4/2001	1,1700	-0,85%	1,1800	1,1800	1,1400	64.040	74.438,80
12/4/2001	1,1800	-1,67%	1,1800	1,1900	1,1800	184.488	219.044,00
11/4/2001	1,2000	0,84%	1,2000	1,2100	1,1800	305.060	362.795,00
10/4/2001	1,1900	-0,83%	1,2000	1,2300	1,1900	273.069	329.439,20
09/4/2001	1,2000	-3,23%	1,2400	1,2400	1,2000	244.959	298.455,36
06/4/2001	1,2400	-1,59%	1,2800	1,3100	1,2300	1.494.079	1.900.990,82
05/4/2001	1,2600	5,88%	1,1900	1,2900	1,1900	2.009.494	2.498.409,96
04/4/2001	1,1900	1,71%	1,1200	1,2000	1,1200	1.103.437	1.281.072,80
03/4/2001	1,1700	-0,85%	1,1800	1,2000	1,1400	1.138.082	1.344.082,47
02/4/2001	1,1800	4,42%	1,1500	1,2000	1,1300	1.728.204	2.009.775,71
30/3/2001	1,1300	6,60%	1,0600	1,1700	1,0600	4.388.880	4.968.876,58
29/3/2001	1,0600	-1,85%	1,0700	1,0800	1,0400	182.279	194.553,60
28/3/2001	1,0800	1,89%	1,0700	1,1000	1,0600	258.696	281.234,83
27/3/2001	1,0600	-0,93%	1,0600	1,0900	1,0400	259.940	276.153,40
26/3/2001	1,0700	-0,93%	1,0900	1,1000	1,0600	152.376	165.820,80
23/3/2001	1,0800	1,89%	1,0600	1,1200	1,0600	284.294	308.986,60
22/3/2001	1,0600	-2,75%	1,0800	1,1000	1,0600	300.023	322.224,00
21/3/2001	1,0900	0,00%	1,0900	1,1000	1,0500	203.757	220.047,36
20/3/2001	1,0900	2,83%	1,0800	1,1000	1,0600	206.142	223.221,40
19/3/2001	1,0600	-1,85%	1,1000	1,1100	1,0400	228.845	245.454,84
16/3/2001	1,0800	-2,70%	1,1400	1,1400	1,0600	397.750	438.611,40
15/3/2001	1,1100	4,72%	1,0600	1,1300	1,0600	836.432	913.493,36
14/3/2001	1,0600	-11,67%	1,2300	1,2500	1,0600	1.578.933	1.824.828,10
13/3/2001	1,2000	-3,23%	1,1900	1,2400	1,1800	678.909	820.691,97
12/3/2001	1,2400	2,48%	1,1700	1,2700	1,1700	1.673.598	2.070.329,39
09/3/2001	1,2100	0,83%	1,2100	1,2300	1,1500	1.127.795	1.349.370,57
08/3/2001	1,2000	3,45%	1,1600	1,2100	1,1600	1.049.470	1.254.605,40
07/3/2001	1,1600	2,65%	1,1400	1,1800	1,1200	882.111	1.023.507,30
06/3/2001	1,1300	5,61%	1,0900	1,1400	1,0600	1.203.130	1.347.145,49
05/3/2001	1,0700	0,94%	1,0500	1,1000	1,0400	714.677	759.778,20
02/3/2001	1,0600	0,00%	1,0600	1,1000	1,0500	558.836	601.485,59
01/3/2001	1,0600	3,92%	0,9960	1,1000	0,9870	1.060.620	1.124.740,32
28/2/2001	1,0200	-3,77%	1,0700	1,0800	1,0100	1.276.273	1.337.639,77
27/2/2001	1,0600	7,40%	1,0100	1,0700	1,0100	813.643	848.936,52
23/2/2001	0,9870	3,57%	0,9530	0,9960	0,9530	802.558	786.694,60
22/2/2001	0,9530	2,80%	0,8930	0,9700	0,8930	646.924	614.860,81
21/2/2001	0,9270	-5,31%	0,9790	0,9790	0,9270	280.226	266.044,49
20/2/2001	0,9790	-3,07%	0,9790	1,0400	0,9530	838.341	845.662,88
19/2/2001	1,0100	3,17%	0,9790	1,0400	0,9530	923.429	919.785,73
16/2/2001	0,9790	3,71%	0,9530	0,9960	0,9360	867.731	840.423,27
15/2/2001	0,9440	5,71%	0,8930	0,9610	0,8930	817.926	764.480,66
14/2/2001	0,8930	1,02%	0,8750	0,9010	0,8580	253.548	224.355,20
13/2/2001	0,8840	-4,64%	0,9360	0,9440	0,8580	527.183	484.093,59
12/2/2001	0,9270	4,86%	0,8670	0,9360	0,8580	575.552	525.287,49
09/2/2001	0,8840	5,11%	0,8580	0,9010	0,8410	1.114.205	986.577,88
08/2/2001	0,8410	5,39%	0,8070	0,8580	0,7980	308.837	254.105,24
07/2/2001	0,7980	2,18%	0,7980	0,8150	0,7810	251.197	201.180,80
06/2/2001	0,7810	1,17%	0,7810	0,7980	0,7720	124.656	98.317,38
05/2/2001	0,7720	0,00%	0,7550	0,7900	0,7300	97.803	75.106,58
02/2/2001	0,7720	-3,26%	0,7980	0,8070	0,7550	137.940	106.513,70
01/2/2001	0,7980	-1,12%	0,8070	0,8070	0,7720	145.381	115.425,60
31/1/2001	0,8070	0,00%	0,8240	0,8240	0,7980	189.305	153.628,20
30/1/2001	0,8070	4,53%	0,7900	0,8240	0,7810	169.796	136.791,30
29/1/2001	0,7720	-2,28%	0,7720	0,7980	0,7720	109.126	85.360,60
26/1/2001	0,7900	0,00%	0,7900	0,8150	0,7640	457.620	363.339,61
25/1/2001	0,7900	3,40%	0,7470	0,8150	0,7380	524.969	412.970,39
24/1/2001	0,7640	9,93%	0,7120	0,7640	0,7040	414.189	302.457,00
23/1/2001	0,6950	1,16%	0,6870	0,7120	0,6870	198.719	138.684,70
22/1/2001	0,6870	0,00%	0,6950	0,6950	0,6780	179.796	122.568,19
19/1/2001	0,6870	-2,41%	0,6950	0,7040	0,6870	109.006	75.716,60
18/1/2001	0,7040	-2,36%	0,7210	0,7470	0,7040	166.301	120.458,00
17/1/2001	0,7210	6,34%	0,6950	0,7300	0,6780	1.192.115	833.134,81
16/1/2001	0,6780	-1,31%	0,6690	0,7040	0,6690	191.752	130.611,06
15/1/2001	0,6870	-9,01%	0,7470	0,7470	0,6690	175.777	124.897,50
12/1/2001	0,7550	-4,43%	0,8240	0,8240	0,7470	269.540	212.046,20
11/1/2001	0,7900	7,05%	0,7550	0,7980	0,7550	208.901	163.954,10
10/1/2001	0,7380	3,65%	0,7300	0,7810	0,7040	267.215	193.278,42
09/1/2001	0,7120	-3,52%	0,7210	0,7550	0,7120	199.064	144.957,98
08/1/2001	0,7380	-4,40%	0,7720	0,7720	0,7300	103.790	77.895,30
05/1/2001	0,7720	-2,28%	0,7720	0,7900	0,7640	113.392	88.135,50
04/1/2001	0,7900	-1,00%	0,8070	0,8330	0,7720	269.784	215.807,40
03/1/2001	0,7980	-6,12%	0,8500	0,8500	0,7980	66.904	54.797,60
29/12/2000	0,8500	-0,93%	0,8240	0,8580	0,8240	184.254	156.243,93
28/12/2000	0,8580	-1,94%	0,8750	0,8840	0,8500	138.567	120.659,42
27/12/2000	0,8750	0,00%	0,9010	0,9010	0,8750	56.672	49.949,56
22/12/2000	0,8750	-2,02%	0,8930	0,9010	0,8750	185.560	163.845,75
21/12/2000	0,8930	1,02%	0,8670	0,9010	0,8670	169.735	149.697,08
20/12/2000	0,8840	1,03%	0,8750	0,8930	0,8670	185.560	162.427,44
19/12/2000	0,8750	-1,02%	0,8500	0,9010	0,8500	325.684	287.278,42
18/12/2000	0,8840	-1,89%	0,9010	0,9270	0,8840	213.350	193.956,16
15/12/2000	0,9010	0,90%	0,9100	0,9360	0,8930	363.550	333.146,29
14/12/2000	0,8930	4,08%	0,8580	0,9100	0,8580	410.139	362.415,44
13/12/2000	0,8580	-2,94%	0,8580	0,9440	0,8580	239.638	210.233,81
12/12/2000	0,8840	-4,64%	0,9180	0,9180	0,8840	181.776	156.515,16
11/12/2000	0,9270	-1,80%	0,9440	0,9530	0,9180	210.467	199.097,68
08/12/2000	0,9440	0,85%	0,9610	0,9610	0,9360	305.028	290.204,08
07/12/2000	0,9360	-1,78%	0,9100	0,9530	0,9100	325.990	304.559,54
06/12/2000	0,9530	2,80%	0,9870	0,9870	0,9440	561.779	540.359,16
05/12/2000	0,9270	-3,54%	0,9790	0,9870	0,9180	1.142.048	1.090.222,49
04/12/2000	0,9610	6,66%	0,9180	0,9790	0,9180	1.104.859	1.046.949,82
01/12/2000	0,9010	8,16%	0,8330	0,9100	0,8330	721.526	623.194,22
30/11/2000	0,8330	6,66%	0,7810	0,8410	0,7810	570.829	467.336,55
29/11/2000	0,7810	3,44%	0,7640	0,7980	0,7550	305.955	238.504,96
28/11/2000	0,7550	-3,33%	0,7900	0,7900	0,7550	176.986	135.366,91
27/11/2000	0,7810	3,44%	0,7550	0,7980	0,7550	350.514	273.632,49
24/11/2000	0,7550	4,72%	0,7300	0,7810	0,7300	381.124	288.413,44
23/11/2000	0,7210	-1,23%	0,7210	0,7380	0,7120	123.072	88.686,31
22/11/2000	0,7300	-3,31%	0,7640	0,7640	0,7300	171.879	128.521,76
21/11/2000	0,7550	4,72%	0,7210	0,7640	0,7120	191.050	140.411,77
20/11/2000	0,7210	-1,23%	0,7380	0,7380	0,7210	139.210	101.391,05
17/11/2000	0,7300	0,00%	0,7380	0,7380	0,7120	79.958	57.681,03
16/11/2000	0,7300	1,25%	0,7120	0,7380	0,7120	105.699	76.716,80
15/11/2000	0,7210	-1,23%	0,7380	0,7470	0,7210	110.970	81.176,79
14/11/2000	0,7300	1,25%	0,7210	0,7380	0,7210	146.590	106.546,00
13/11/2000	0,7210	0,00%	0,7300	0,7380	0,7210	97.595	70.900,90
10/11/2000	0,7210	1,26%	0,6950	0,7300	0,6950	74.498	53.721,23
09/11/2000	0,7120	-1,25%	0,7210	0,7300	0,7040	109.313	78.020,54
08/11/2000	0,7210	0,00%	0,7210	0,7210	0,7040	150.359	107.390,95
07/11/2000	0,7210	-2,30%	0,7380	0,7380	0,7210	62.200	45.178,69
06/11/2000	0,7380	0,00%	0,7300	0,7380	0,7210	56.545	41.361,63
03/11/2000	0,7380	0,00%	0,7300	0,7640	0,7300	121.733	90.234,81
02/11/2000	0,7380	-4,40%	0,7470	0,7720	0,7380	118.601	89.205,25
01/11/2000	0,7720	3,35%	0,7810	0,7900	0,7640	303.187	235.861,10
31/10/2000	0,7470	6,11%	0,7210	0,7550	0,7040	254.443	188.151,38
30/10/2000	0,7040	3,83%	0,6870	0,7040	0,6780	145.499	101.594,60
27/10/2000	0,6780	-1,31%	0,7120	0,7120	0,6690	85.173	57.963,99
26/10/2000	0,6870	1,33%	0,6690	0,6950	0,6610	108.206	72.564,58
25/10/2000	0,6780	0,00%	0,6780	0,7210	0,6610	160.808	110.609,80
24/10/2000	0,6780	0,00%	0,6690	0,6950	0,6690	96.215	65.230,58
23/10/2000	0,6780	-3,69%	0,6870	0,6950	0,6690	73.247	50.270,79
20/10/2000	0,7040	1,29%	0,7120	0,7300	0,6950	217.874	156.199,77
19/10/2000	0,6950	3,89%	0,6610	0,7040	0,6610	146.548	100.885,31
18/10/2000	0,6690	-3,74%	0,6870	0,6950	0,6690	167.741	113.439,18
17/10/2000	0,6950	-2,39%	0,7210	0,7210	0,6870	104.362	72.576,39
16/10/2000	0,7120	5,01%	0,7470	0,7470	0,7040	133.419	96.069,76
13/10/2000	0,6780	-3,69%	0,6780	0,6950	0,6690	287.754	196.312,19
12/10/2000	0,7040	-2,36%	0,7120	0,7300	0,6950	165.850	117.518,83
11/10/2000	0,7210	-4,50%	0,7380	0,7550	0,7120	206.614	152.158,36
10/10/2000	0,7550	-2,20%	0,7640	0,7720	0,7550	305.501	233.041,31
09/10/2000	0,7720	-7,32%	0,8330	0,8500	0,7640	302.113	241.396,57
06/10/2000	0,8330	2,21%	0,7980	0,8410	0,7980	227.206	186.505,00
05/10/2000	0,8150	-1,09%	0,8150	0,8500	0,8150	98.607	81.188,79
04/10/2000	0,8240	-2,02%	0,8410	0,8500	0,8240	222.888	185.336,61
03/10/2000	0,8410	-3,89%	0,8580	0,8670	0,8410	160.995	137.356,77
02/10/2000	0,8750	-1,02%	0,8840	0,8930	0,8580	87.964	77.955,45
29/9/2000	0,8840	4,00%	0,8500	0,8840	0,8500	132.929	116.937,64
28/9/2000	0,8500	0,00%	0,8500	0,8580	0,8410	308.922	262.711,52
27/9/2000	0,8500	-0,93%	0,8410	0,8580	0,8410	293.468	251.304,94
26/9/2000	0,8580	-1,04%	0,8580	0,8750	0,8580	309.260	268.313,60
25/9/2000	0,8670	0,00%	0,8670	0,9010	0,8670	184.882	162.016,36
22/9/2000	0,8670	-0,91%	0,8670	0,8840	0,8670	120.262	105.157,56
21/9/2000	0,8750	-1,02%	0,8930	0,8930	0,8750	154.952	,00
20/9/2000	0,8840	-1,01%	0,8930	0,9010	0,8840	123.740	,00
19/9/2000	0,8930	-1,87%	0,8840	0,9360	0,8840	258.437	,00
18/9/2000	0,9100	-3,60%	0,9360	0,9360	0,9100	141.620	,00
15/9/2000	0,9440	-4,36%	1,0200	1,0200	0,9360	302.891	,00
14/9/2000	0,9870	3,57%	0,9360	0,9870	0,9180	370.548	,00
13/9/2000	0,9530	0,95%	0,9440	0,9790	0,9360	215.373	,00
12/9/2000	0,9440	-6,53%	0,9870	0,9960	0,9360	331.922	,00
11/9/2000	1,0100	-4,72%	1,0700	1,1000	0,9960	369.911	,00
08/9/2000	1,0600	3,92%	1,0300	1,0800	0,9870	626.297	,00
07/9/2000	1,0200	3,34%	0,9870	1,0600	0,9610	531.968	,00
06/9/2000	0,9870	4,56%	0,9530	0,9960	0,9530	399.602	,00
05/9/2000	0,9440	5,71%	0,9180	0,9440	0,8750	237.090	,00
04/9/2000	0,8930	-2,72%	0,9180	0,9180	0,8750	85.080	,00
01/9/2000	0,9180	1,89%	0,9100	0,9440	0,8930	499.702	,00
31/8/2000	0,9010	8,16%	0,8410	0,9010	0,8240	274.012	,00
30/8/2000	0,8330	-2,00%	0,8500	0,8580	0,8240	118.912	,00
29/8/2000	0,8500	0,00%	0,8750	0,8750	0,8330	126.702	,00
28/8/2000	0,8500	-2,86%	0,8580	0,8580	0,8410	170.972	,00
25/8/2000	0,8750	0,92%	0,8840	0,8840	0,8580	91.922	,00
24/8/2000	0,8670	-0,91%	0,8840	0,8840	0,8670	127.853	,00
23/8/2000	0,8750	0,92%	0,8750	0,9010	0,8750	148.583	,00
22/8/2000	0,8670	0,00%	0,8410	0,8750	0,8410	121.458	,00
21/8/2000	0,8670	-2,91%	0,9100	0,9100	0,8670	66.340	,00
18/8/2000	0,8930	3,00%	0,8670	0,9100	0,8670	86.860	,00
17/8/2000	0,8670	-0,91%	0,8580	0,8750	0,8500	87.474	,00
16/8/2000	0,8750	-5,61%	0,9360	0,9360	0,8670	138.512	,00
14/8/2000	0,9270	3,81%	0,9100	0,9360	0,9010	119.679	,00
11/8/2000	0,8930	5,06%	0,8670	0,8930	0,8330	196.389	,00
10/8/2000	0,8500	-1,96%	0,8670	0,8670	0,8330	160.700	,00
09/8/2000	0,8670	-5,56%	0,9180	0,9180	0,8580	166.894	,00
08/8/2000	0,9180	0,88%	0,9010	0,9440	0,8930	181.887	,00
07/8/2000	0,9100	-4,51%	0,9530	0,9530	0,9100	227.581	,00
04/8/2000	0,9530	-1,75%	0,9790	0,9790	0,9530	131.953	,00
03/8/2000	0,9700	-3,96%	1,0300	1,0300	0,9700	185.162	,00
02/8/2000	1,0100	3,17%	0,9610	1,0200	0,9610	190.868	,00
01/8/2000	0,9790	-0,81%	0,9790	0,9960	0,9700	101.551	,00
31/7/2000	0,9870	-0,90%	1,0000	1,0200	0,9870	105.466	,00
28/7/2000	0,9960	1,74%	0,9610	1,0000	0,9610	96.645	,00
27/7/2000	0,9790	0,00%	0,9790	1,0100	0,9700	105.515	,00
26/7/2000	0,9790	0,93%	0,9700	1,0000	0,9530	130.382	,00
25/7/2000	0,9700	-2,61%	0,9870	0,9870	0,9610	118.059	,00
24/7/2000	0,9960	-0,40%	0,9790	1,0300	0,9790	127.691	,00
21/7/2000	1,0000	0,00%	1,0000	1,0400	0,9960	109.717	,00
20/7/2000	1,0000	-0,99%	1,0000	1,0300	0,9870	129.229	,00
19/7/2000	1,0100	-2,88%	1,0300	1,0600	1,0000	172.833	,00
18/7/2000	1,0400	-3,70%	1,0800	1,0900	1,0300	371.272	,00
17/7/2000	1,0800	2,86%	1,0700	1,0900	1,0500	271.449	,00
14/7/2000	1,0500	3,96%	1,0300	1,0600	1,0200	332.479	,00
13/7/2000	1,0100	-0,98%	1,0000	1,0300	0,9960	143.718	,00
12/7/2000	1,0200	-2,86%	1,0500	1,0700	1,0100	204.995	,00
11/7/2000	1,0500	0,00%	1,0500	1,0800	1,0300	148.753	,00
10/7/2000	1,0500	2,94%	0,9790	1,0600	0,9790	263.713	,00
07/7/2000	1,0200	-5,56%	1,0300	1,0600	1,0200	2.306.092	,00
06/7/2000	1,0800	-3,57%	1,1400	1,1600	1,0700	180.744	,00
05/7/2000	1,1200	4,67%	1,1000	1,1400	1,0700	225.005	,00
04/7/2000	1,0700	-3,60%	1,1100	1,1200	1,0600	173.690	,00
03/7/2000	1,1100	-0,89%	1,1200	1,1400	1,0700	189.755	,00
30/6/2000	1,1200	0,00%	1,1400	1,1700	1,1200	130.004	,00
29/6/2000	1,1200	-2,61%	1,1500	1,1700	1,1000	134.643	,00
28/6/2000	1,1500	-3,36%	1,2100	1,2400	1,1200	271.718	,00
27/6/2000	1,1900	10,19%	1,0600	1,1900	1,0600	402.961	,00
26/6/2000	1,0800	-6,09%	1,1500	1,1500	1,0400	320.018	,00
23/6/2000	1,1500	-1,71%	1,1800	1,1900	1,1200	259.081	,00
22/6/2000	1,1700	0,00%	1,2000	1,2000	1,1500	175.103	,00
21/6/2000	1,1700	-2,50%	1,2000	1,2100	1,1400	298.218	,00
20/6/2000	1,2000	-3,23%	1,2800	1,2800	1,1900	143.558	,00
16/6/2000	1,2400	-3,88%	1,2900	1,3000	1,2400	187.124	,00
15/6/2000	1,2900	3,20%	1,3100	1,3200	1,2800	290.637	,00
14/6/2000	1,2500	4,17%	1,2600	1,2600	1,1800	269.717	,00
13/6/2000	1,2000	-3,23%	1,2000	1,2700	1,1900	297.843	,00
12/6/2000	1,2400	-2,36%	1,3200	1,3200	1,2400	184.351	,00
09/6/2000	1,2700	-0,78%	1,3100	1,3300	1,2500	236.084	,00
08/6/2000	1,2800	3,23%	1,2300	1,2900	1,2300	354.255	,00
07/6/2000	1,2400	-4,62%	1,3000	1,3000	1,2200	520.511	,00
06/6/2000	1,3000	0,00%	1,3000	1,3600	1,2700	526.477	,00
05/6/2000	1,3000	-0,76%	1,3400	1,3400	1,3000	232.487	,00
02/6/2000	1,3100	0,77%	1,3400	1,3600	1,2900	410.703	,00
01/6/2000	1,3000	-2,26%	1,3400	1,3600	1,3000	530.595	,00
31/5/2000	1,3300	-0,75%	1,3800	1,4100	1,3200	731.266	,00
30/5/2000	1,3400	-2,19%	1,3600	1,3800	1,3300	510.393	,00
29/5/2000	1,3700	5,38%	1,3600	1,3800	1,3200	772.980	,00
26/5/2000	1,3000	-2,26%	1,3300	1,3600	1,2800	553.563	,00
25/5/2000	1,3300	6,40%	1,2500	1,3400	1,2500	569.615	,00
24/5/2000	1,2500	-4,58%	1,2900	1,3300	1,2300	648.844	,00
23/5/2000	1,3100	-1,50%	1,3300	1,4100	1,2600	794.691	,00
22/5/2000	1,3300	-8,90%	1,4600	1,4700	1,3200	910.866	,00
19/5/2000	1,4600	0,69%	1,5200	1,5700	1,3600	1.731.505	,00
18/5/2000	1,4500	9,85%	1,3400	1,4500	1,3400	1.721.361	,00
17/5/2000	1,3200	10,00%	1,1800	1,3200	1,1700	1.360.615	,00
16/5/2000	1,2000	-3,23%	1,2300	1,2400	1,1800	599.287	,00
15/5/2000	1,2400	-3,88%	1,3200	1,3300	1,2400	657.531	,00
12/5/2000	1,2900	3,20%	1,2500	1,3300	1,2500	926.941	,00
11/5/2000	1,2500	3,31%	1,1700	1,2900	1,1700	1.115.552	,00
10/5/2000	1,2100	6,14%	1,1400	1,2300	1,1200	651.894	,00
09/5/2000	1,1400	0,88%	1,1500	1,1900	1,1100	545.096	,00
08/5/2000	1,1300	1,80%	1,1600	1,2000	1,1200	875.007	,00
05/5/2000	1,1100	11,00%	0,9870	1,1100	0,9870	833.048	,00
04/5/2000	1,0000	1,32%	0,9870	1,0300	0,9530	168.956	,00
03/5/2000	0,9870	-2,28%	1,0400	1,0400	0,9610	277.036	,00
02/5/2000	1,0100	3,17%	0,9870	1,0400	0,9870	189.683	,00
27/4/2000	0,9790	2,73%	0,9960	0,9960	0,9270	161.311	,00
26/4/2000	0,9530	-1,75%	0,9790	0,9960	0,8840	256.241	,00
25/4/2000	0,9700	-3,96%	0,9530	0,9870	0,9440	336.644	,00
24/4/2000	1,0100	-4,72%	1,0800	1,1200	0,9960	533.735	,00
21/4/2000	1,0600	6,43%	1,0000	1,0700	0,9870	434.358	,00
20/4/2000	0,9960	5,51%	0,9790	1,0400	0,9530	853.249	,00
19/4/2000	0,9440	10,02%	0,9010	0,9440	0,8670	439.595	,00
18/4/2000	0,8580	0,00%	1,0200	1,0200	0,8500	710.550	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%