Συνεχης ενημερωση

ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)

0,5100 €

0,0000 (0,00%)

Άνοιγμα 0,5100
Υψηλό 0,5100
Χαμηλό 0,5100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/10/2001	2,2300	-3,04%	2,2800	2,2800	2,0700	24.030	52.283,00
05/10/2001	2,3000	-2,54%	2,3600	2,3900	2,3000	16.460	38.559,00
04/10/2001	2,3600	1,72%	2,3400	2,4500	2,3400	26.667	63.558,00
03/10/2001	2,3200	-0,43%	2,3400	2,3500	2,3000	13.730	31.860,00
02/10/2001	2,3300	2,64%	2,2400	2,3600	2,2400	11.810	27.022,00
01/10/2001	2,2700	-2,16%	2,3200	2,3700	2,1500	13.375	30.109,00
28/9/2001	2,3200	2,65%	2,2900	2,3800	2,2600	32.924	76.182,00
27/9/2001	2,2600	0,89%	2,2000	2,2900	2,2000	8.735	19.425,00
26/9/2001	2,2400	0,00%	2,2800	2,2800	2,2000	24.664	55.191,00
25/9/2001	2,2400	1,36%	2,2500	2,2800	2,2300	28.532	64.071,00
24/9/2001	2,2100	3,27%	2,1400	2,2600	2,1400	31.902	70.500,00
21/9/2001	2,1400	1,90%	1,9700	2,2000	1,8700	82.320	165.796,00
20/9/2001	2,1000	-1,87%	2,1400	2,1400	2,0500	28.054	58.257,00
19/9/2001	2,1400	2,88%	2,1400	2,1800	2,1100	48.430	103.845,00
18/9/2001	2,0800	5,05%	1,9800	2,1300	1,9600	51.030	104.051,00
17/9/2001	1,9800	-2,94%	1,8000	2,0000	1,8000	89.549	170.024,00
14/9/2001	2,0400	-6,85%	2,2000	2,2000	1,9500	67.662	138.996,00
13/9/2001	2,1900	3,79%	2,1800	2,2200	2,0600	65.800	142.112,00
12/9/2001	2,1100	-10,21%	2,0700	2,2000	2,0700	90.700	188.761,00
11/9/2001	2,3500	0,43%	2,4700	2,4700	2,3400	30.182	71.526,00
10/9/2001	2,3400	-6,02%	2,4900	2,5200	2,2300	41.254	96.011,00
07/9/2001	2,4900	-1,19%	2,5200	2,5200	2,4000	29.145	72.015,00
06/9/2001	2,5200	-2,33%	2,5800	2,6900	2,4600	29.037	73.304,00
05/9/2001	2,5800	-4,80%	2,7000	2,7400	2,5500	53.363	256.148,00
04/9/2001	2,7100	-2,17%	2,7900	2,7900	2,6600	23.010	62.933,00
03/9/2001	2,7700	-3,15%	2,8200	2,8800	2,7300	37.175	103.777,00
31/8/2001	2,8600	-2,39%	2,8200	2,9200	2,8200	50.730	145.060,00
30/8/2001	2,9300	-1,35%	2,9600	3,0600	2,9000	37.705	112.687,00
29/8/2001	2,9700	-4,19%	3,0800	3,1800	2,9400	108.646	336.534,00
28/8/2001	3,1000	7,64%	2,9000	3,1800	2,8200	200.000	613.655,00
27/8/2001	2,8800	2,13%	2,8900	2,9000	2,8300	23.200	66.579,00
24/8/2001	2,8200	0,71%	2,8000	2,8400	2,7800	33.381	93.777,00
23/8/2001	2,8000	-0,36%	2,8300	2,8400	2,7800	31.635	88.854,00
22/8/2001	2,8100	0,36%	2,7900	2,8400	2,7200	38.905	108.662,00
21/8/2001	2,8000	-2,44%	2,8800	2,9400	2,7700	65.575	,00
20/8/2001	2,8700	9,13%	2,6900	2,8800	2,6400	164.805	,00
17/8/2001	2,6300	2,33%	2,5700	2,6800	2,5500	54.120	,00
16/8/2001	2,5700	1,18%	2,5900	2,5900	2,5200	17.905	46.041,00
14/8/2001	2,5400	3,67%	2,5400	2,5500	2,4800	24.450	61.638,00
13/8/2001	2,4500	-3,16%	2,5600	2,5600	2,4400	11.667	28.813,00
10/8/2001	2,5300	-1,17%	2,5800	2,5800	2,4800	15.600	39.272,00
09/8/2001	2,5600	0,79%	2,5200	2,5800	2,4700	17.810	45.190,00
08/8/2001	2,5400	1,20%	2,5000	2,5800	2,4400	32.042	80.137,00
07/8/2001	2,5100	-8,73%	2,7500	2,7700	2,4800	87.238	229.894,00
06/8/2001	2,7500	-2,48%	2,8600	2,9200	2,6800	93.930	267.420,00
03/8/2001	2,8200	11,46%	2,5300	2,9600	2,4800	165.165	451.957,00
02/8/2001	2,5300	0,00%	2,5400	2,5900	2,4800	20.329	52.055,00
01/8/2001	2,5300	1,20%	2,5400	2,6200	2,4900	32.465	83.195,00
31/7/2001	2,5000	1,63%	2,4600	2,5200	2,3800	25.042	,00
30/7/2001	2,4600	-1,99%	2,5100	2,5900	2,4400	45.090	113.875,00
27/7/2001	2,5100	3,29%	2,4300	2,5200	2,4300	33.295	82.451,00
26/7/2001	2,4300	1,25%	2,4000	2,4400	2,3500	10.743	26.025,00
25/7/2001	2,4000	-1,64%	2,3600	2,4800	2,3600	17.959	43.455,00
24/7/2001	2,4400	5,63%	2,3100	2,4500	2,3000	40.337	95.962,00
23/7/2001	2,3100	3,59%	2,2300	2,3300	2,0600	17.820	40.132,00
20/7/2001	2,2300	1,36%	2,2400	2,3400	2,2200	56.342	128.427,00
19/7/2001	2,2000	2,80%	2,2000	2,2200	2,1400	22.590	,00
18/7/2001	2,1400	3,88%	2,0700	2,1500	2,0000	12.451	26.173,00
17/7/2001	2,0600	2,49%	2,0100	2,0700	1,9600	18.280	,00
16/7/2001	2,0100	-6,07%	2,0500	2,1900	1,9500	31.030	,00
13/7/2001	2,1400	-2,28%	2,1900	2,2200	2,0700	6.795	14.541,00
12/7/2001	2,1900	1,39%	2,2900	2,2900	2,1400	13.258	28.912,00
11/7/2001	2,1600	-1,37%	2,1900	2,2000	2,1400	8.353	18.077,00
10/7/2001	2,1900	0,00%	2,1700	2,2400	2,0800	17.686	,00
09/7/2001	2,1900	-3,95%	2,3100	2,3100	2,1400	21.045	,00
06/7/2001	2,2800	2,24%	2,2400	2,3200	2,1600	18.320	41.449,00
05/7/2001	2,2300	0,45%	2,2600	2,2600	2,2100	11.475	25.638,00
04/7/2001	2,2200	-1,77%	2,2500	2,2700	2,2100	10.655	23.777,00
03/7/2001	2,2600	-0,44%	2,2700	2,3000	2,2500	6.437	14.574,00
02/7/2001	2,2700	-0,87%	2,2900	2,3000	2,2400	9.415	,00
29/6/2001	2,2900	0,44%	2,2100	2,3000	2,2100	14.398	32.699,00
28/6/2001	2,2800	-0,44%	2,3300	2,4200	2,2200	12.432	28.430,00
27/6/2001	2,2900	4,09%	2,2000	2,3200	2,1800	32.744	72.557,00
26/6/2001	2,2000	-1,35%	2,2300	2,2300	2,1600	19.458	42.717,00
25/6/2001	2,2300	-3,88%	2,3300	2,3300	2,1900	10.800	24.015,00
22/6/2001	2,3200	0,00%	2,3200	2,3300	2,2600	16.510	37.774,00
21/6/2001	2,3200	0,00%	2,3500	2,3600	2,2600	11.985	27.618,00
20/6/2001	2,3200	-1,69%	2,3800	2,3800	2,3000	13.570	31.528,00
19/6/2001	2,3600	0,00%	2,3800	2,3800	2,3100	24.130	56.773,00
18/6/2001	2,3600	-1,67%	2,4000	2,4000	2,3300	15.260	36.021,00
15/6/2001	2,4000	-0,83%	2,3800	2,4300	2,3600	22.400	53.809,00
14/6/2001	2,4200	-0,41%	2,5000	2,5300	2,4000	17.250	42.171,00
13/6/2001	2,4300	0,83%	2,4100	2,5400	2,3400	36.640	89.367,00
12/6/2001	2,4100	-2,43%	2,4700	2,5400	2,3100	17.350	41.872,00
11/6/2001	2,4700	-5,00%	2,6000	2,6000	2,4400	15.985	39.977,00
08/6/2001	2,6000	-1,52%	2,7000	2,7000	2,5300	12.155	31.473,00
07/6/2001	2,6400	-1,12%	2,8000	2,8000	2,5900	24.850	65.585,00
06/6/2001	2,6700	-1,48%	2,7100	2,7500	2,5600	37.020	100.460,00
05/6/2001	2,7100	-3,56%	2,8600	2,8600	2,6600	14.250	38.745,00
01/6/2001	2,8100	-3,44%	3,0800	3,1000	2,7800	13.720	39.240,00
31/5/2001	2,9100	1,04%	2,9200	2,9800	2,8000	26.029	74.765,00
30/5/2001	2,8800	-1,37%	2,9000	2,9400	2,8200	16.715	48.094,00
29/5/2001	2,9200	-0,34%	3,0000	3,0000	2,9000	18.603	,00
28/5/2001	2,9300	-3,62%	3,0400	3,0400	2,8800	21.292	62.402,00
25/5/2001	3,0400	-1,94%	3,1000	3,1000	3,0200	29.220	89.661,00
24/5/2001	3,1000	-1,27%	3,1200	3,1400	3,0400	16.329	50.314,00
23/5/2001	3,1400	-2,48%	3,2600	3,2600	3,0600	13.730	42.949,00
22/5/2001	3,2200	-1,83%	3,2200	3,3400	3,1600	5.800	18.637,00
21/5/2001	3,2800	-1,80%	3,3400	3,4200	3,2400	5.445	17.926,00
18/5/2001	3,3400	0,00%	3,3400	3,3600	3,2400	5.827	19.423,00
17/5/2001	3,3400	0,00%	3,4000	3,4000	3,2800	3.577	11.882,00
16/5/2001	3,3400	1,21%	3,3200	3,3400	3,2600	8.400	27.668,00
15/5/2001	3,3000	0,00%	3,3000	3,3400	3,1800	20.555	66.549,00
14/5/2001	3,3000	-2,37%	3,3800	3,3800	3,2400	2.241	7.333,00
11/5/2001	3,3800	3,68%	3,4400	3,4400	3,2200	3.705	12.267,00
10/5/2001	3,2600	-0,61%	3,4000	3,4600	3,2200	4.975	16.366,00
09/5/2001	3,2800	-0,61%	3,3400	3,3400	3,2400	12.460	40.464,00
08/5/2001	3,3000	1,23%	3,2600	3,3400	3,1800	18.560	60.001,00
07/5/2001	3,2600	-4,12%	3,3200	3,4800	3,1800	8.367	27.422,00
04/5/2001	3,4000	-1,73%	3,4000	3,4800	3,3000	9.665	32.891,00
03/5/2001	3,4600	-0,57%	3,4000	3,5200	3,4000	15.076	51.544,00
02/5/2001	3,4800	-0,57%	3,5200	3,5200	3,4000	5.154	17.810,00
30/4/2001	3,5000	0,57%	3,5600	3,5600	3,4200	5.520	19.209,00
27/4/2001	3,4800	-1,14%	3,5800	3,5800	3,4000	10.340	36.175,00
26/4/2001	3,5200	0,00%	3,5800	3,5800	3,4200	11.981	41.587,00
25/4/2001	3,5200	0,00%	3,5200	3,5400	3,4000	6.140	21.534,00
24/4/2001	3,5200	-2,22%	3,6200	3,6200	3,4800	8.860	31.152,00
23/4/2001	3,6000	0,56%	3,5600	3,6000	3,4400	6.615	23.559,00
20/4/2001	3,5800	0,56%	3,6000	3,6000	3,3600	11.185	39.566,00
19/4/2001	3,5600	0,00%	3,6000	3,6400	3,4800	19.949	70.938,00
18/4/2001	3,5600	2,30%	3,5000	3,6000	3,4200	18.179	64.226,00
17/4/2001	3,4800	-2,25%	3,6200	3,6200	3,2400	5.750	19.992,00
12/4/2001	3,5600	-0,56%	3,6400	3,6600	3,5000	10.027	35.721,00
11/4/2001	3,5800	-1,10%	3,6200	3,7200	3,5200	6.615	23.692,00
10/4/2001	3,6200	0,00%	3,6000	3,6800	3,5800	9.370	33.914,00
09/4/2001	3,6200	-2,16%	3,6800	3,6800	3,5400	4.258	,00
06/4/2001	3,7000	-0,54%	3,8400	3,8800	3,5800	32.533	122.370,00
05/4/2001	3,7200	6,29%	3,6000	3,7400	3,5400	33.804	121.980,00
04/4/2001	3,5000	2,94%	3,1400	3,5000	3,1400	24.892	83.774,00
03/4/2001	3,4000	-4,49%	3,5600	3,5600	3,2200	22.100	74.826,00
02/4/2001	3,5600	0,00%	3,5600	3,6000	3,4600	13.205	,00
30/3/2001	3,5600	0,00%	3,5600	3,6200	3,4400	16.667	59.080,00
29/3/2001	3,5600	-1,11%	3,4000	3,6000	3,4000	19.379	68.073,00
28/3/2001	3,6000	0,00%	3,6600	3,7200	3,3600	24.084	86.893,00
27/3/2001	3,6000	-1,10%	3,7200	3,7200	3,4800	16.086	57.559,00
26/3/2001	3,6400	0,55%	3,6000	3,7800	3,5200	6.740	24.471,00
23/3/2001	3,6200	0,00%	3,6800	3,7800	3,5000	23.650	85.574,00
22/3/2001	3,6200	-0,55%	3,6800	3,6800	3,4400	18.541	,00
21/3/2001	3,6400	1,11%	3,5000	3,6800	3,4200	13.459	47.913,00
20/3/2001	3,6000	4,65%	3,4400	3,6600	3,4200	19.839	69.704,00
19/3/2001	3,4400	-5,49%	3,6400	3,6800	3,4000	26.567	93.568,00
16/3/2001	3,6400	-4,71%	3,8800	3,8800	3,5600	49.580	185.173,00
15/3/2001	3,8200	1,06%	3,4600	3,9000	3,4600	56.148	207.374,00
14/3/2001	3,7800	-11,68%	4,2800	4,5000	3,7800	101.475	429.966,00
13/3/2001	4,2800	-1,38%	4,3400	4,4000	4,1000	101.440	432.623,00
12/3/2001	4,3400	5,34%	4,0000	4,4800	3,9800	127.215	546.724,00
09/3/2001	4,1200	1,48%	4,0800	4,2400	3,9400	91.625	373.346,00
08/3/2001	4,0600	6,84%	3,8000	4,1000	3,8000	128.551	509.370,00
07/3/2001	3,8000	1,06%	3,9000	3,9600	3,7800	85.314	330.472,00
06/3/2001	3,7600	6,21%	3,6000	3,8600	3,6000	100.717	375.144,00
05/3/2001	3,5400	2,91%	3,5800	3,5800	3,4400	37.090	130.166,00
02/3/2001	3,4400	2,99%	3,2800	3,4800	3,2800	32.359	110.186,00
01/3/2001	3,3400	-1,18%	3,3200	3,4800	3,3000	15.036	50.772,00
28/2/2001	3,3800	-5,59%	3,6200	3,6600	3,3600	16.437	58.478,00
27/2/2001	3,5800	3,47%	3,6800	3,6800	3,4600	27.175	95.767,00
23/2/2001	3,4600	1,76%	3,4000	3,6000	3,4000	16.240	55.726,00
22/2/2001	3,4000	2,41%	3,2800	3,4000	3,1600	69.626	231.752,00
21/2/2001	3,3200	-7,26%	3,5600	3,5800	3,2800	30.242	101.914,00
20/2/2001	3,5800	-5,29%	3,7800	3,9200	3,5200	72.818	273.066,00
19/2/2001	3,7800	0,00%	3,7800	3,9000	3,6600	97.760	372.096,00
16/2/2001	3,7800	8,00%	3,5000	3,8400	3,5000	92.750	342.539,00
15/2/2001	3,5000	6,71%	3,4200	3,5800	3,2800	128.081	441.100,00
14/2/2001	3,2800	5,13%	3,1400	3,3200	3,0400	49.777	156.753,00
13/2/2001	3,1200	-1,89%	3,2400	3,2800	3,1200	61.193	196.853,00
12/2/2001	3,1800	9,66%	2,8100	3,2000	2,8100	59.642	184.193,25
09/2/2001	2,9000	3,57%	2,8400	2,9800	2,7800	34.447	99.613,03
08/2/2001	2,8000	6,06%	2,7000	2,8400	2,6400	19.080	52.014,64
07/2/2001	2,6400	-0,75%	2,7300	2,7300	2,5800	16.408	43.662,60
06/2/2001	2,6600	3,91%	2,7400	2,7400	2,6100	11.605	30.685,34
05/2/2001	2,5600	-4,48%	2,6800	2,7500	2,5200	21.550	55.759,15
02/2/2001	2,6800	-2,90%	2,8400	2,8400	2,6600	14.765	39.870,64
01/2/2001	2,7600	-3,83%	2,9200	2,9200	2,7100	24.395	68.870,43
31/1/2001	2,8700	2,50%	2,9200	2,9300	2,7800	32.033	92.177,29
30/1/2001	2,8000	3,32%	2,8000	2,8400	2,7000	24.065	66.698,99
29/1/2001	2,7100	-1,45%	2,7400	2,7800	2,6800	16.035	43.726,66
26/1/2001	2,7500	-2,14%	2,8800	2,9300	2,6400	47.209	133.525,25
25/1/2001	2,8100	2,93%	2,7000	2,8600	2,7000	30.333	84.188,32
24/1/2001	2,7300	0,74%	2,7400	2,7500	2,6500	20.325	54.999,09
23/1/2001	2,7100	-1,09%	2,8000	2,8000	2,6400	18.930	51.087,69
22/1/2001	2,7400	-5,19%	2,8900	2,8900	2,6500	37.940	102.810,10
19/1/2001	2,8900	-3,02%	3,0000	3,0400	2,7600	27.850	79.969,68
18/1/2001	2,9800	-3,25%	3,0800	3,2200	2,8400	18.825	56.687,89
17/1/2001	3,0800	3,01%	2,9900	3,1000	2,8800	27.705	83.462,42
16/1/2001	2,9900	-4,78%	2,9500	3,0800	2,9000	29.106	86.542,57
15/1/2001	3,1400	-8,72%	3,4400	3,4400	3,0400	43.736	136.861,60
12/1/2001	3,4400	-4,97%	3,6800	3,6800	3,3000	36.819	129.730,07
11/1/2001	3,6200	5,85%	3,4800	3,7000	3,3000	49.800	,00
10/1/2001	3,4200	3,64%	3,3000	3,5000	3,0200	39.495	,00
09/1/2001	3,3000	-6,78%	3,4000	3,6600	3,2000	19.207	,00
08/1/2001	3,5400	-5,35%	3,7400	3,7400	3,4200	17.880	,00
05/1/2001	3,7400	-3,11%	3,8600	3,8800	3,5000	26.882	,00
04/1/2001	3,8600	-2,03%	4,2000	4,2000	3,8200	14.204	,00
03/1/2001	3,9400	-2,96%	4,0600	4,1000	3,8800	6.045	,00
29/12/2000	4,0600	-3,33%	4,1100	4,2100	4,0200	17.875	,00
28/12/2000	4,2000	-1,41%	4,1400	4,2600	4,0600	18.780	,00
27/12/2000	4,2600	-0,47%	4,3900	4,3900	4,1800	15.791	,00
22/12/2000	4,2800	-1,38%	4,3400	4,5500	4,2100	13.016	,00
21/12/2000	4,3400	-1,36%	4,3700	4,4000	4,2600	17.647	,00
20/12/2000	4,4000	-0,45%	4,2800	4,4600	4,2600	31.873	,00
19/12/2000	4,4200	-3,07%	4,3600	4,4300	4,3400	47.944	,00
18/12/2000	4,5600	-2,56%	4,7800	4,7800	4,4600	16.590	,00
15/12/2000	4,6800	-0,64%	4,7100	4,8100	4,5800	60.215	,00
14/12/2000	4,7100	0,00%	4,7000	4,8100	4,5300	75.160	,00
13/12/2000	4,7100	-4,46%	4,9700	4,9700	4,7000	35.115	,00
12/12/2000	4,9300	-2,57%	5,0600	5,0600	4,7400	25.605	,00
11/12/2000	5,0600	-2,50%	5,0000	5,2100	4,9600	28.795	,00
08/12/2000	5,1900	-0,38%	5,1900	5,3400	5,0200	45.131	,00
07/12/2000	5,2100	-1,33%	5,0800	5,2500	5,0600	19.610	,00
06/12/2000	5,2800	3,94%	5,0300	5,3700	5,0300	45.158	,00
05/12/2000	5,0800	-2,50%	5,4600	5,4600	4,9900	42.550	,00
04/12/2000	5,2100	9,22%	4,9000	5,2500	4,8400	82.170	,00
01/12/2000	4,7700	7,67%	4,3600	4,8700	4,2800	67.745	,00
30/11/2000	4,4300	-0,67%	4,4600	4,6400	4,2700	33.840	,00
29/11/2000	4,4600	-0,89%	4,5500	4,6200	4,2600	47.875	,00
28/11/2000	4,5000	-9,27%	4,8600	4,8600	4,4200	34.767	,00
27/11/2000	4,9600	-4,25%	5,1400	5,1800	4,8000	36.542	,00
24/11/2000	5,1800	1,97%	5,1400	5,2100	5,0200	33.846	,00
23/11/2000	5,0800	-4,15%	5,2500	5,2500	4,8000	49.674	,00
22/11/2000	5,3000	-3,46%	5,4900	5,5500	5,0900	30.976	,00
21/11/2000	5,4900	0,55%	5,4300	5,5500	5,3100	32.742	,00
20/11/2000	5,4600	-2,33%	5,4300	5,6300	5,3100	32.423	,00
17/11/2000	5,5900	-2,10%	5,7400	5,8000	5,4700	26.509	,00
16/11/2000	5,7100	0,00%	5,5800	5,7500	5,4000	31.525	,00
15/11/2000	5,7100	-3,38%	6,0000	6,0300	5,5500	56.696	,00
14/11/2000	5,9100	-1,50%	5,8700	6,0300	5,7700	29.236	,00
13/11/2000	6,0000	-2,12%	6,1300	6,1300	5,7800	31.120	,00
10/11/2000	6,1300	-1,92%	6,2500	6,2500	6,0200	15.566	,00
09/11/2000	6,2500	-0,48%	6,2800	6,3400	6,0700	16.555	,00
08/11/2000	6,2800	-1,10%	6,1600	6,3400	6,0500	38.267	,00
07/11/2000	6,3500	-0,31%	6,4600	6,5200	6,1800	23.395	,00
06/11/2000	6,3700	-0,93%	6,4700	6,4900	6,2500	24.028	,00
03/11/2000	6,4300	0,00%	6,3800	6,5200	6,1900	51.123	,00
02/11/2000	6,4300	-0,92%	6,4600	6,5300	6,2700	167.046	,00
01/11/2000	6,4900	4,34%	6,3100	6,5900	6,2400	156.320	,00
31/10/2000	6,2200	2,13%	6,0200	6,2800	6,0200	58.229	,00
30/10/2000	6,0900	0,00%	6,1200	6,1500	5,8100	20.685	,00
27/10/2000	6,0900	-2,09%	6,2500	6,2500	5,9700	25.965	,00
26/10/2000	6,2200	-2,35%	6,3700	6,4600	6,0500	52.898	,00
25/10/2000	6,3700	4,08%	6,3700	6,4700	6,1600	881.081	,00
24/10/2000	6,1200	4,62%	5,8700	6,2200	5,7200	464.161	,00
23/10/2000	5,8500	-4,41%	6,1900	6,1900	5,4400	37.125	,00
20/10/2000	6,1200	0,33%	6,1600	6,2700	6,0700	31.317	,00
19/10/2000	6,1000	-0,49%	5,9700	6,2500	5,9300	35.530	,00
18/10/2000	6,1300	-2,23%	6,2100	6,2100	5,9900	16.573	,00
17/10/2000	6,2700	-2,03%	6,4000	6,4600	6,0500	34.240	,00
16/10/2000	6,4000	4,07%	6,6300	6,6300	6,2400	39.348	,00
13/10/2000	6,1500	-1,44%	5,9700	6,2800	5,9100	61.850	,00
12/10/2000	6,2400	1,79%	6,1300	6,4000	5,9600	76.848	,00
11/10/2000	6,1300	1,66%	6,0600	6,2800	5,8700	43.410	,00
10/10/2000	6,0300	-4,13%	6,1900	6,3500	5,9400	48.980	,00
09/10/2000	6,2900	-2,33%	6,4400	6,4400	6,1900	32.024	,00
06/10/2000	6,4400	0,63%	6,4300	6,5700	6,1600	43.230	,00
05/10/2000	6,4000	-1,39%	6,2900	6,5400	6,2800	36.260	,00
04/10/2000	6,4900	-3,85%	6,5400	6,7100	6,3100	34.645	,00
03/10/2000	6,7500	-3,71%	7,0400	7,0400	6,5200	28.954	,00
02/10/2000	7,0100	0,57%	7,0400	7,0700	6,8200	53.487	,00
29/9/2000	6,9700	-1,27%	7,0700	7,1600	6,9000	38.016	,00
28/9/2000	7,0600	-1,94%	7,1900	7,2200	6,9000	44.930	,00
27/9/2000	7,2000	-1,23%	7,2800	7,2900	6,9000	30.975	,00
26/9/2000	7,2900	-1,09%	7,3700	7,4500	7,1200	23.928	,00
25/9/2000	7,3700	0,41%	7,5400	7,5600	7,2200	29.910	,00
22/9/2000	7,3400	0,27%	7,1900	7,3800	7,0400	34.350	,00
21/9/2000	7,3200	-2,14%	7,4800	7,5100	7,1900	49.568	,00
20/9/2000	7,4800	-2,73%	7,6900	7,6900	7,3700	40.965	,00
19/9/2000	7,6900	-1,66%	7,8200	7,8200	7,5700	56.124	,00
18/9/2000	7,8200	-2,01%	7,8100	7,9100	7,5400	33.319	,00
15/9/2000	7,9800	-1,36%	8,1900	8,3100	7,5700	84.830	,00
14/9/2000	8,0900	6,03%	7,5700	8,1600	7,4800	101.085	,00
13/9/2000	7,6300	-0,78%	7,6300	7,8900	7,4200	42.931	,00
12/9/2000	7,6900	-4,35%	7,8100	7,9200	7,4200	88.495	,00
11/9/2000	8,0400	-4,17%	8,5700	8,6300	7,9800	107.061	,00
08/9/2000	8,3900	7,70%	7,9200	8,5100	7,8100	204.848	,00
07/9/2000	7,7900	5,99%	7,5000	7,8900	7,1000	139.302	,00
06/9/2000	7,3500	3,96%	7,1600	7,4100	6,9000	119.235	,00
05/9/2000	7,0700	3,82%	6,8100	7,1500	6,6900	92.960	,00
04/9/2000	6,8100	-2,16%	6,8200	6,8700	6,6000	50.350	,00
01/9/2000	6,9600	-0,14%	7,1000	7,1600	6,8400	109.842	,00
31/8/2000	6,9700	6,57%	6,2800	7,0300	6,2800	82.267	,00
30/8/2000	6,5400	-3,96%	6,8100	6,8100	6,1900	91.074	,00
29/8/2000	6,8100	-2,30%	6,9800	7,1000	6,4700	77.273	,00
28/8/2000	6,9700	-3,99%	7,2600	7,2600	6,7600	50.318	,00
25/8/2000	7,2600	-3,71%	7,3500	7,4200	6,9800	78.854	,00
24/8/2000	7,5400	-3,08%	7,7200	7,7500	7,4000	48.040	,00
23/8/2000	7,7800	0,00%	7,7800	7,9200	7,5700	83.734	,00
22/8/2000	7,7800	-0,38%	7,8100	7,8400	7,5700	80.982	,00
21/8/2000	7,8100	-1,01%	7,9200	7,9800	7,5700	45.226	,00
18/8/2000	7,8900	2,20%	7,7200	7,9500	7,5000	117.945	,00
17/8/2000	7,7200	-1,28%	7,5900	7,7600	7,3500	74.440	,00
16/8/2000	7,8200	-6,35%	8,1600	8,2000	7,3700	89.255	,00
14/8/2000	8,3500	4,38%	8,1900	8,4400	7,9100	94.399	,00
11/8/2000	8,0000	4,99%	7,5400	8,1600	7,3800	134.182	,00
10/8/2000	7,6200	-5,58%	8,1100	8,1100	7,3400	98.599	,00
09/8/2000	8,0700	-2,65%	8,1600	8,2900	7,5000	85.946	,00
08/8/2000	8,2900	-0,72%	8,0100	8,5000	8,0000	108.856	,00
07/8/2000	8,3500	-6,39%	8,8000	8,8000	8,0100	99.740	,00
04/8/2000	8,9200	-2,62%	8,9100	9,1600	8,8200	49.350	,00
03/8/2000	9,1600	-1,82%	9,3900	9,4500	8,9900	26.162	,00
02/8/2000	9,3300	0,00%	9,3600	9,4200	9,1000	26.290	,00
01/8/2000	9,3300	0,11%	9,3000	9,3900	9,0800	30.588	,00
31/7/2000	9,3200	0,00%	9,6000	9,7900	9,1400	61.646	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	30,0000	3,45 %	1,0000	5
ΠΕΡΦ	8,4400	3,18 %	0,2600	144.274
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	2.069
ΛΑΒΙ	0,9330	2,75 %	0,0250	413.900
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	78
NOVAL	2,8800	2,13 %	0,0600	84.679
ΚΟΥΑΛ	1,2240	2,00 %	0,0240	33.102
ΜΟΤΟ	2,5700	1,98 %	0,0500	9.850
ΣΠΙ	0,6280	1,95 %	0,0120	3.725
ΑΒΑΞ	2,7300	1,87 %	0,0500	143.094

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	11.700
ΛΑΝΑΚ	1,3200	-4,35 %	-0,0600	1.965
ΕΥΡΩΒ	3,3750	-3,02 %	-0,1050	6.188.405
ΜΟΝΤΑ	5,2200	-2,61 %	-0,1400	320
ΣΑΝΜΕΖΖ	0,1900	-2,56 %	-0,0050	1.500
ΝΑΚΑΣ	3,7000	-2,12 %	-0,0800	137
ΙΚΤΙΝ	0,4510	-1,96 %	-0,0090	116.785
ΙΝΛΙΦ	6,0200	-1,95 %	-0,1200	9.709
ΠΑΙΡ	0,9100	-1,94 %	-0,0180	1.115
ΟΤΕ	16,6400	-1,83 %	-0,3100	254.805

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3750	-3,02 %	-0,1050	21.018.551
ΑΛΦΑ	3,4150	0,00 %	0,0000	13.445.226
ΕΤΕ	13,1400	0,08 %	0,0100	6.274.832
ΟΤΕ	16,6400	-1,83 %	-0,3100	4.274.133
MTLN	41,5200	0,58 %	0,2400	3.974.106
ΓΕΚΤΕΡΝΑ	25,0800	0,00 %	0,0000	3.896.463
ΟΠΑΠ	18,2200	-0,92 %	-0,1700	3.394.761
ΔΕΗ	18,1000	0,50 %	0,0900	3.302.200
ΜΟΗ	30,0800	-0,33 %	-0,1000	2.616.449
ΜΠΕΛΑ	27,3000	0,22 %	0,0600	2.197.307

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3750	-3,02 %	6.188.405	21,02εκ.
ΑΛΦΑ	3,4150	0,00 %	3.949.689	13,45εκ.
ΚΑΙΡΟΜΕΖ	0,4465	0,00 %	998.184	451,3χιλ.
ΙΝΛΟΤ	1,0060	-1,37 %	869.419	877,7χιλ.
ΕΤΕ	13,1400	0,08 %	477.309	6,27εκ.
ΛΑΒΙ	0,9330	2,75 %	413.900	389,1χιλ.
CREDIA	1,6300	-0,61 %	323.292	531,9χιλ.
ΕΛΛΑΚΤΩΡ	1,8920	-0,32 %	306.418	579,9χιλ.
ΟΤΕ	16,6400	-1,83 %	254.805	4,27εκ.
BOCHGR	8,0000	0,76 %	241.612	1,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,4400	3,18 %	144.274	1,02 %
EIS	2,0800	0,97 %	76.176	0,50 %
ΚΑΙΡΟΜΕΖ	0,4465	0,00 %	998.184	0,32 %
ΤΖΚΑ	1,3300	1,14 %	9.576	0,31 %
ΛΑΒΙ	0,9330	2,75 %	413.900	0,24 %
ΑΛΦΑ	3,4150	0,00 %	3.949.689	0,17 %
ΕΥΡΩΒ	3,3750	-3,02 %	6.188.405	0,17 %
ΓΕΚΤΕΡΝΑ	25,0800	0,00 %	155.208	0,15 %
ΜΠΡΙΚ	2,9400	0,68 %	70.453	0,15 %
ΒΙΟΚΑ	1,9300	0,78 %	30.665	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,3200	-4,35 %	1.965	6,52 %
ΑΤΕΚ	1,4000	0,72 %	7.935	6,47 %
ΝΑΚΑΣ	3,7000	-2,12 %	137	5,29 %
ΛΑΒΙ	0,9330	2,75 %	413.900	5,07 %
ΚΑΙΡΟΜΕΖ	0,4465	0,00 %	998.184	5,04 %
ΤΖΚΑ	1,3300	1,14 %	9.576	4,94 %
ΝΤΟΠΛΕΡ	0,8400	-0,59 %	7.514	4,73 %
ΔΡΟΜΕ	0,3650	-1,35 %	2.261	4,05 %
ΙΝΛΙΦ	6,0200	-1,95 %	9.709	3,91 %
ΣΕΝΤΡ	0,3440	0,58 %	14.330	3,80 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%