Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,7200 €

0,0600 (1,64%)

Άνοιγμα 3,6400
Υψηλό 3,7800
Χαμηλό 3,6200

Όγκος 184
Τζίρος 675 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/10/2001	3,0800	-3,14%	3,0800	3,0900	3,0600	1.189	3.658,20
24/10/2001	3,1800	0,32%	3,1500	3,2000	3,0600	10.754	34.042,00
23/10/2001	3,1700	6,38%	2,8800	3,1800	2,8800	20.018	61.210,20
22/10/2001	2,9800	4,56%	2,7700	3,0000	2,7700	12.244	35.938,00
19/10/2001	2,8500	1,79%	2,8000	2,8600	2,8000	287	816,60
18/10/2001	2,8000	-3,11%	2,7600	2,8800	2,7600	942	2.663,40
17/10/2001	2,8900	2,12%	2,8500	2,8900	2,8000	4.429	12.652,60
16/10/2001	2,8300	2,54%	2,7600	2,8900	2,7600	2.404	6.755,00
15/10/2001	2,7600	-3,50%	2,7200	2,8300	2,7200	496	1.369,80
12/10/2001	2,8600	-1,04%	2,8900	2,8900	2,7700	1.203	3.429,40
11/10/2001	2,8900	2,12%	2,8200	2,9100	2,8200	2.600	7.396,20
10/10/2001	2,8300	0,00%	2,8500	2,8500	2,7600	979	2.740,80
09/10/2001	2,8300	0,00%	2,7200	2,8900	2,7200	287	811,80
08/10/2001	2,8300	-2,08%	2,6200	2,8500	2,6200	2.038	5.695,40
05/10/2001	2,8900	-1,70%	2,8800	2,9200	2,8800	2.744	7.973,00
04/10/2001	2,9400	1,03%	2,8600	3,0000	2,8600	6.402	18.900,40
03/10/2001	2,9100	-1,02%	2,9400	2,9700	2,8200	771	2.219,80
02/10/2001	2,9400	2,80%	2,7600	2,9400	2,7600	2.458	7.122,40
01/10/2001	2,8600	3,25%	2,7200	2,8800	2,7200	5.214	14.449,60
28/9/2001	2,7700	2,97%	2,6900	2,7900	2,6800	4.064	11.176,40
27/9/2001	2,6900	-2,89%	2,5600	2,7400	2,5600	2.653	7.090,20
26/9/2001	2,7700	1,09%	2,6800	2,7700	2,6300	2.091	5.709,40
25/9/2001	2,7400	3,01%	2,6600	2,7600	2,5300	7.801	20.522,20
24/9/2001	2,6600	5,98%	2,2300	2,6900	2,2300	6.978	18.163,50
21/9/2001	2,5100	-7,72%	2,4500	2,6000	2,2700	7.566	18.393,20
20/9/2001	2,7200	-7,80%	2,8300	2,8300	2,6900	1.765	4.847,00
19/9/2001	2,9500	3,51%	2,8900	3,0000	2,8000	13.394	38.770,20
18/9/2001	2,8500	1,79%	2,7100	2,9400	2,7100	3.750	10.582,40
17/9/2001	2,8000	-11,67%	2,8900	2,9100	2,6000	14.714	41.033,20
14/9/2001	3,1700	-10,70%	3,3500	3,3800	2,9800	13.002	40.727,60
13/9/2001	3,5500	-1,39%	3,6300	3,7500	3,4900	2.025	7.404,80
12/9/2001	3,6000	-8,86%	3,4900	3,6700	3,4900	17.627	62.451,00
11/9/2001	3,9500	-0,25%	3,9800	3,9900	3,9000	6.221	24.643,40
10/9/2001	3,9600	-8,33%	4,0600	4,1300	3,8100	6.951	27.192,20
07/9/2001	4,3200	-1,59%	4,1200	4,5500	4,0700	6.768	28.564,60
06/9/2001	4,3900	-5,39%	4,3000	4,6700	4,3000	915	4.066,60
05/9/2001	4,6400	-2,93%	4,7800	4,9300	4,5800	1.072	9.920,80
04/9/2001	4,7800	-1,44%	4,5200	4,9000	4,3000	6.678	31.079,20
03/9/2001	4,8500	-3,00%	4,7900	5,0500	4,7900	1.476	7.195,80
31/8/2001	5,0000	-0,99%	4,8400	5,0000	4,8400	720	3.579,20
30/8/2001	5,0500	1,61%	4,7800	5,1100	4,7800	8.194	41.481,20
29/8/2001	4,9700	-0,40%	4,7400	4,9700	4,7400	2.980	14.653,00
28/8/2001	4,9900	0,00%	4,9900	5,0000	4,9000	4.783	23.721,60
27/8/2001	4,9900	0,40%	4,9400	5,0000	4,9300	11.134	55.510,60
24/8/2001	4,9700	3,11%	4,9000	5,0200	4,8700	8.010	39.631,00
23/8/2001	4,8200	-2,82%	4,7800	4,9100	4,7800	1.476	7.222,80
22/8/2001	4,9600	0,00%	4,7400	4,9600	4,7400	720	3.512,40
21/8/2001	4,9600	-0,60%	4,8500	5,0400	4,8500	3.137	15.567,00
20/8/2001	4,9900	0,40%	4,9400	5,0200	4,8400	942	4.632,60
17/8/2001	4,9700	-0,60%	4,9400	5,0000	4,9100	2.313	11.477,60
16/8/2001	5,0000	-0,40%	4,9000	5,1400	4,9000	6.416	32.056,20
14/8/2001	5,0200	6,13%	4,6100	5,0400	4,6100	5.005	24.602,60
13/8/2001	4,7300	-6,15%	4,8500	4,9000	4,7300	2.744	13.216,00
10/8/2001	5,0400	0,80%	4,9900	5,1000	4,8500	2.482	12.498,00
09/8/2001	5,0000	-0,99%	5,1900	5,1900	4,8200	2.835	14.116,80
08/8/2001	5,0500	3,70%	4,8700	5,1600	4,7000	1.803	8.929,00
07/8/2001	4,8700	-5,80%	5,1300	5,1300	4,8500	6.402	32.071,60
06/8/2001	5,1700	2,38%	5,0500	5,2700	5,0400	16.909	87.344,40
03/8/2001	5,0500	9,54%	4,6200	5,1300	4,5900	41.227	200.424,80
02/8/2001	4,6100	4,54%	4,2100	4,6400	4,2100	10.349	47.071,00
01/8/2001	4,4100	8,62%	3,9300	4,5300	3,9300	23.952	103.400,80
31/7/2001	4,0600	2,53%	3,7700	4,0700	3,7700	4.038	16.093,80
30/7/2001	3,9600	-1,98%	4,0100	4,0900	3,8700	2.130	8.549,40
27/7/2001	4,0400	3,06%	3,8600	4,0900	3,8600	6.011	24.215,00
26/7/2001	3,9200	0,51%	3,8300	3,9600	3,8300	4.456	17.453,60
25/7/2001	3,9000	0,00%	3,7700	3,9500	3,7700	1.215	4.738,60
24/7/2001	3,9000	2,63%	3,8000	3,9500	3,7800	5.279	20.514,40
23/7/2001	3,8000	-0,26%	3,6700	3,8600	3,6700	797	3.026,40
20/7/2001	3,8100	0,26%	3,8300	3,8400	3,6700	1.045	3.955,80
19/7/2001	3,8000	2,15%	3,7000	3,8100	3,6700	1.987	7.489,20
18/7/2001	3,7200	3,91%	3,3700	3,7300	3,3700	2.980	10.887,00
17/7/2001	3,5800	0,28%	3,6000	3,6000	3,4300	615	2.185,40
16/7/2001	3,5700	-4,03%	3,5800	3,6700	3,2900	1.803	6.239,20
13/7/2001	3,7200	-2,87%	3,7300	3,7300	3,6900	666	2.477,00
12/7/2001	3,8300	2,68%	3,7000	3,8400	3,7000	1.738	6.478,60
11/7/2001	3,7300	-2,61%	3,6900	3,8300	3,6900	2.810	10.499,00
10/7/2001	3,8300	-1,03%	3,7700	3,8300	3,7500	745	2.829,80
09/7/2001	3,8700	-4,91%	3,8600	3,9200	3,8600	2.182	8.504,00
06/7/2001	4,0700	1,50%	3,9900	4,1300	3,9000	3.829	15.233,80
05/7/2001	4,0100	0,50%	3,8400	4,0400	3,8300	1.699	6.740,20
04/7/2001	3,9900	-0,50%	4,0100	4,0100	3,8400	5.266	20.795,40
03/7/2001	4,0100	-2,91%	4,1900	4,1900	4,0100	379	1.525,40
02/7/2001	4,1300	-1,20%	4,1500	4,1800	4,0700	942	3.907,80
29/6/2001	4,1800	0,48%	4,1000	4,1800	4,1000	2.091	8.596,60
28/6/2001	4,1600	0,24%	3,9900	4,2700	3,9800	3.463	14.376,00
27/6/2001	4,1500	3,49%	4,0100	4,1600	4,0100	1.203	4.932,80
26/6/2001	4,0100	-1,23%	3,7800	4,1500	3,7800	2.222	8.880,20
25/6/2001	4,0600	2,01%	3,9000	4,1800	3,8100	1.294	5.021,80
22/6/2001	3,9800	-1,97%	4,0600	4,0600	3,9200	1.503	5.954,60
21/6/2001	4,0600	-2,87%	4,0700	4,1500	3,9900	2.731	11.125,20
20/6/2001	4,1800	-2,79%	4,2200	4,2200	4,1600	1.516	6.374,00
19/6/2001	4,3000	0,23%	4,0900	4,3900	4,0900	3.763	16.359,80
18/6/2001	4,2900	0,47%	4,2100	4,3500	4,0900	1.882	7.886,20
15/6/2001	4,2700	-2,73%	4,3800	4,3800	4,1600	131	560,80
14/6/2001	4,3900	-0,45%	4,1500	4,3900	4,1500	1.215	5.128,20
13/6/2001	4,4100	5,25%	4,1900	4,4100	4,0100	5.240	22.201,80
12/6/2001	4,1900	-0,48%	4,2100	4,2100	4,0300	771	3.193,60
11/6/2001	4,2100	0,48%	4,1300	4,2700	4,0600	3.476	14.414,80
08/6/2001	4,1900	-3,90%	4,3600	4,5200	4,0900	4.966	20.966,80
07/6/2001	4,3600	-1,80%	4,4400	4,5300	4,2400	4.103	17.900,80
06/6/2001	4,4400	-4,52%	4,6500	4,6500	4,2500	4.848	21.624,00
05/6/2001	4,6500	-1,90%	4,6500	4,9000	4,5000	1.228	5.701,00
01/6/2001	4,7400	-2,07%	4,8400	4,8700	4,7400	4.429	21.240,40
31/5/2001	4,8400	-1,83%	4,8100	4,8500	4,8100	1.633	7.875,80
30/5/2001	4,9300	-0,60%	4,8100	4,9600	4,7800	1.320	6.359,00
29/5/2001	4,9600	-2,75%	4,9600	5,1000	4,8500	797	3.940,80
28/5/2001	5,1000	-0,58%	5,1300	5,1300	4,9400	2.300	11.602,40
25/5/2001	5,1300	0,39%	4,9300	5,1400	4,9300	3.685	18.760,80
24/5/2001	5,1100	1,19%	5,0500	5,1100	4,9300	3.815	19.127,20
23/5/2001	5,0500	-2,70%	5,0400	5,2000	5,0400	2.835	14.353,60
22/5/2001	5,1900	-1,70%	5,1100	5,1900	5,1100	745	3.831,40
21/5/2001	5,2800	1,15%	5,0700	5,2800	5,0700	3.632	19.004,20
18/5/2001	5,2200	1,16%	4,9900	5,2700	4,9900	11.695	60.427,60
17/5/2001	5,1600	4,03%	4,9700	5,2000	4,9600	3.893	19.943,60
16/5/2001	4,9600	1,64%	5,0000	5,0400	4,8100	1.150	5.693,20
15/5/2001	4,8800	-0,61%	4,6500	4,8800	4,6500	1.242	6.008,40
14/5/2001	4,9100	-0,61%	4,7000	4,9300	4,7000	6.913	33.878,60
11/5/2001	4,9400	-0,40%	5,0000	5,0000	4,7400	2.391	11.861,20
10/5/2001	4,9600	0,40%	4,9000	4,9700	4,8500	2.417	11.894,40
09/5/2001	4,9400	-0,40%	4,8400	4,9600	4,8200	3.842	18.834,40
08/5/2001	4,9600	2,27%	5,0200	5,0200	4,8200	1.803	8.946,60
07/5/2001	4,8500	-3,39%	5,0200	5,0400	4,8200	1.803	8.857,60
04/5/2001	5,0200	0,40%	4,9100	5,0500	4,8500	3.659	17.997,20
03/5/2001	5,0000	0,20%	4,8800	5,0400	4,8800	2.104	10.503,60
02/5/2001	4,9900	-1,77%	5,1600	5,1600	4,7800	5.306	26.743,20
30/4/2001	5,0800	-0,97%	5,0500	5,1300	5,0500	4.260	21.678,40
27/4/2001	5,1300	-0,19%	5,1100	5,2700	5,1100	2.404	12.377,60
26/4/2001	5,1400	0,78%	5,1300	5,1900	5,1300	157	805,60
25/4/2001	5,1000	0,00%	5,0500	5,2700	5,0500	4.900	25.012,20
24/4/2001	5,1000	-3,41%	4,8500	5,2800	4,8500	11.839	60.829,20
23/4/2001	5,2800	-1,12%	5,2800	5,3300	5,2800	1.294	6.851,20
20/4/2001	5,3400	-1,11%	5,2000	5,3900	5,2000	3.254	17.097,80
19/4/2001	5,4000	0,75%	5,2700	5,4000	5,2700	2.914	15.576,80
18/4/2001	5,3600	3,28%	4,9700	5,4000	4,9700	7.461	39.351,60
17/4/2001	5,1900	0,39%	5,0800	5,1900	5,0800	666	3.447,00
12/4/2001	5,1700	-0,96%	5,1700	5,3100	5,0800	5.750	30.058,80
11/4/2001	5,2200	-1,51%	5,3000	5,3300	5,1600	3.346	17.554,00
10/4/2001	5,3000	0,57%	5,2000	5,3300	5,2000	2.926	15.434,00
09/4/2001	5,2700	-3,48%	5,3600	5,3900	5,2200	3.581	18.864,00
06/4/2001	5,4600	0,55%	5,4800	5,7100	5,2500	9.604	52.463,60
05/4/2001	5,4300	3,04%	5,2700	5,5400	5,2700	5.514	29.750,80
04/4/2001	5,2700	-1,13%	5,1400	5,4900	5,0000	11.486	60.120,80
03/4/2001	5,3300	-3,79%	5,5400	5,8200	5,3100	8.585	47.688,20
02/4/2001	5,5400	-4,32%	5,8600	5,8600	5,4600	21.129	117.967,00
30/3/2001	5,7900	2,48%	5,5300	5,8600	5,5300	5.474	31.564,40
29/3/2001	5,6500	-1,57%	5,5400	5,7400	5,5400	5.227	29.671,60
28/3/2001	5,7400	0,35%	5,8200	5,8300	5,7100	2.391	13.812,00
27/3/2001	5,7200	-1,38%	5,8000	6,0600	5,6000	5.214	29.665,20
26/3/2001	5,8000	-0,34%	6,0300	6,0300	5,6900	5.474	32.441,40
23/3/2001	5,8200	-5,21%	6,1200	6,2900	5,7600	23.181	140.893,80
22/3/2001	6,1400	4,78%	5,7900	6,5500	5,4600	51.353	318.084,60
21/3/2001	5,8600	-1,84%	5,6600	5,8800	5,6600	5.855	33.973,80
20/3/2001	5,9700	4,37%	5,7400	5,9700	5,6300	5.672	32.858,80
19/3/2001	5,7200	-7,89%	5,8000	6,1700	5,6500	16.464	96.280,00
16/3/2001	6,2100	-3,12%	6,3500	6,5000	6,0800	22.658	140.867,40
15/3/2001	6,4100	-3,75%	5,9400	6,6600	5,9200	26.121	163.603,40
14/3/2001	6,6600	0,00%	6,7800	6,9500	5,8600	50.099	333.215,20
13/3/2001	6,6600	-3,48%	6,8400	6,8600	6,5400	31.622	211.634,60
12/3/2001	6,9000	0,00%	6,9200	7,1900	6,6000	88.713	617.456,20
09/3/2001	6,9000	7,31%	6,4300	7,0700	6,4300	105.687	725.857,00
08/3/2001	6,4300	6,28%	5,5100	6,6400	5,5100	57.980	362.857,00
07/3/2001	6,0500	-1,63%	6,1500	6,2000	5,9500	11.316	69.169,40
06/3/2001	6,1500	4,59%	6,2800	6,2900	5,9500	85.681	527.071,01
05/3/2001	5,8800	12,00%	5,3100	5,8800	5,2500	59.194	338.164,00
02/3/2001	5,2500	3,96%	5,0500	5,2800	4,9400	14.856	76.859,80
01/3/2001	5,0500	-1,75%	4,9300	5,1300	4,9300	2.926	14.644,20
28/2/2001	5,1400	1,18%	5,0800	5,2200	4,9300	10.258	52.718,00
27/2/2001	5,0800	0,59%	5,0700	5,2700	4,9000	11.212	57.022,00
23/2/2001	5,0500	-1,75%	5,1400	5,3600	4,8700	31.021	161.261,40
22/2/2001	5,1400	-3,20%	5,1300	5,3100	5,0500	20.711	107.771,60
21/2/2001	5,3100	-1,67%	5,3600	5,7200	5,1600	40.312	219.526,40
20/2/2001	5,4000	11,57%	4,7400	5,4000	4,7400	130.776	704.427,99
19/2/2001	4,8400	7,08%	4,6800	4,9000	4,3800	31.675	149.919,40
16/2/2001	4,5200	11,88%	3,9000	4,5200	3,9000	47.368	208.208,40
15/2/2001	4,0400	2,28%	3,9000	4,0900	3,9000	10.075	40.561,80
14/2/2001	3,9500	4,50%	3,7000	3,9500	3,7000	5.736	22.068,60
13/2/2001	3,7800	0,27%	3,6100	3,8100	3,6100	6.887	25.546,80
12/2/2001	3,7700	5,31%	3,5800	3,7700	3,4600	4.129	15.368,60
09/2/2001	3,5800	2,58%	3,4900	3,6000	3,4600	5.658	20.162,00
08/2/2001	3,4900	0,00%	3,5100	3,5100	3,3800	3.607	12.516,20
07/2/2001	3,4900	-0,57%	3,5100	3,6100	3,4000	5.148	17.813,40
06/2/2001	3,5100	-0,85%	3,6900	3,6900	3,4900	3.005	10.614,00
05/2/2001	3,5400	-3,28%	3,4700	3,6600	3,4700	5.319	19.013,40
02/2/2001	3,6600	-3,94%	3,7800	3,8100	3,6300	6.102	22.740,60
01/2/2001	3,8100	-0,52%	3,6400	3,8400	3,6400	4.640	17.638,20
31/1/2001	3,8300	1,59%	3,3400	3,8600	3,3400	6.611	25.177,00
30/1/2001	3,7700	1,89%	3,7000	3,7800	3,5500	2.862	10.645,40
29/1/2001	3,7000	-0,54%	3,4600	3,7500	3,4600	2.391	8.703,40
26/1/2001	3,7200	0,81%	3,4100	3,8300	3,4100	3.907	14.702,20
25/1/2001	3,6900	0,54%	3,5700	3,7000	3,5700	2.875	10.517,00
24/1/2001	3,6700	1,94%	3,4400	3,8000	3,4400	2.692	9.745,40
23/1/2001	3,6000	0,84%	3,3700	3,6400	3,3700	2.535	8.932,80
22/1/2001	3,5700	-2,72%	3,4100	3,6000	3,4100	4.991	17.788,40
19/1/2001	3,6700	-3,42%	3,7500	3,7700	3,5400	4.351	15.846,00
18/1/2001	3,8000	-2,56%	3,6300	3,8300	3,6300	3.790	14.330,80
17/1/2001	3,9000	2,63%	3,7800	4,0400	3,6400	2.783	10.510,80
16/1/2001	3,8000	-0,26%	3,6300	3,8300	3,6300	1.006	3.702,40
15/1/2001	3,8100	-7,07%	4,1800	4,1800	3,7200	1.503	5.725,40
12/1/2001	4,1000	0,00%	4,0600	4,1500	3,9800	2.940	11.950,20
11/1/2001	4,1000	5,13%	3,6900	4,1200	3,6900	3.698	14.930,00
10/1/2001	3,9000	1,83%	3,8600	4,1200	3,8000	3.893	15.037,80
09/1/2001	3,8300	-1,79%	3,8900	3,9000	3,6400	1.594	6.043,80
08/1/2001	3,9000	-5,34%	4,1200	4,2100	3,8900	1.830	7.480,00
05/1/2001	4,1200	-3,96%	4,1600	4,1800	4,0400	2.260	9.235,40
04/1/2001	4,2900	-5,71%	4,5500	4,5500	4,2100	1.765	7.627,40
03/1/2001	4,5500	-0,22%	4,4700	4,5500	4,4700	784	3.537,60
29/12/2000	4,5600	-7,69%	4,7100	4,8100	4,5500	13.917	64.242,99
28/12/2000	4,9400	-2,56%	5,1000	5,2000	4,8300	10.532	53.107,41
27/12/2000	5,0700	4,97%	4,5700	5,3000	4,5700	17.967	89.354,95
22/12/2000	4,8300	-0,21%	4,8300	4,9900	4,8300	16.595	81.117,24
21/12/2000	4,8400	0,62%	4,8100	4,8600	4,6700	6.586	31.756,42
20/12/2000	4,8100	4,34%	4,5200	4,8500	4,5200	11.408	54.623,48
19/12/2000	4,6100	1,32%	4,5500	4,6300	4,5200	12.139	55.684,08
18/12/2000	4,5500	-0,66%	4,3500	4,7800	4,3500	15.210	70.442,55
15/12/2000	4,5800	1,33%	4,5000	4,6900	4,3800	4.808	21.886,28
14/12/2000	4,5200	0,67%	4,3900	4,6100	4,3200	2.548	11.368,75
13/12/2000	4,4900	-2,60%	4,6100	4,6300	4,4500	8.977	40.432,58
12/12/2000	4,6100	0,66%	4,5600	4,6100	4,4800	8.585	37.075,86
11/12/2000	4,5800	-0,65%	4,4900	4,7100	4,4900	5.736	26.309,17
08/12/2000	4,6100	0,00%	4,5200	4,8300	4,3500	12.125	57.506,97
07/12/2000	4,6100	-2,54%	4,4700	4,6900	4,4700	2.247	10.244,90
06/12/2000	4,7300	4,65%	4,5200	4,7800	4,5200	16.570	77.126,93
05/12/2000	4,5200	-5,44%	4,8100	4,8100	4,5000	5.501	25.445,78
04/12/2000	4,7800	5,05%	4,5600	4,8100	4,5600	14.399	68.407,04
01/12/2000	4,5500	10,98%	4,0400	4,5600	4,0300	15.955	69.693,91
30/11/2000	4,1000	-0,49%	4,1100	4,2500	4,1000	4.757	19.861,63
29/11/2000	4,1200	-1,44%	4,0900	4,2500	4,0800	3.920	16.103,30
28/11/2000	4,1800	-3,02%	4,3100	4,3100	4,1200	5.789	24.311,23
27/11/2000	4,3100	-0,92%	4,2800	4,3700	4,2700	3.776	16.356,27
24/11/2000	4,3500	1,64%	4,2900	4,3900	4,2900	3.084	13.418,64
23/11/2000	4,2800	-3,17%	4,3100	4,4800	4,1800	6.546	28.085,69
22/11/2000	4,4200	-4,74%	4,6600	4,7100	4,3700	1.960	8.938,96
21/11/2000	4,6400	3,57%	4,2500	4,6400	4,2200	3.019	13.385,03
20/11/2000	4,4800	-2,18%	4,4900	4,4900	4,3200	2.666	11.900,95
17/11/2000	4,5800	0,22%	4,6100	4,6100	4,4800	1.672	7.586,94
16/11/2000	4,5700	4,10%	4,3900	4,6100	4,3800	3.868	17.406,16
15/11/2000	4,3900	-5,39%	4,5500	4,6800	4,3200	8.062	36.499,93
14/11/2000	4,6400	1,31%	4,5800	4,7300	4,5200	3.502	16.236,24
13/11/2000	4,5800	-3,58%	4,7500	4,7500	4,5800	2.091	9.678,94
10/11/2000	4,7500	-0,63%	4,8500	4,8500	4,6100	444	2.108,44
09/11/2000	4,7800	0,00%	4,7100	4,8300	4,6500	4.664	22.164,78
08/11/2000	4,7800	2,14%	4,4900	4,9700	4,4900	7.212	33.980,19
07/11/2000	4,6800	-1,68%	4,5600	4,7100	4,5500	1.869	8.595,60
06/11/2000	4,7600	-1,45%	4,7100	4,7800	4,5400	2.195	10.116,65
03/11/2000	4,8300	0,42%	4,7300	4,9000	4,7100	12.428	59.766,10
02/11/2000	4,8100	-3,80%	5,1600	5,1600	4,7600	5.188	25.162,58
01/11/2000	5,0000	6,16%	4,7100	5,0300	4,7100	16.896	83.222,60
31/10/2000	4,7100	5,13%	4,2500	4,7600	4,2500	8.481	39.426,85
30/10/2000	4,4800	0,90%	4,3700	4,6600	4,3700	4.286	19.216,87
27/10/2000	4,4400	-0,89%	4,4800	4,5000	4,3700	6.586	29.358,91
26/10/2000	4,4800	-5,49%	4,7100	4,7100	4,4800	9.735	44.749,82
25/10/2000	4,7400	-3,66%	4,7100	4,8600	4,7100	8.272	39.650,62
24/10/2000	4,9200	-1,60%	4,8300	5,0000	4,7300	5.279	25.623,92
23/10/2000	5,0000	-4,40%	5,1900	5,2300	4,8600	6.768	33.457,81
20/10/2000	5,2300	0,77%	5,2200	5,3600	5,2200	7.579	40.180,34
19/10/2000	5,1900	1,57%	4,8500	5,3600	4,8500	12.845	66.974,91
18/10/2000	5,1100	-0,58%	4,9000	5,3300	4,9000	3.437	17.381,07
17/10/2000	5,1400	0,00%	4,9900	5,1900	4,8000	5.789	29.215,55
16/10/2000	5,1400	4,05%	4,9400	5,2200	4,6800	8.428	42.863,39
13/10/2000	4,9400	-6,08%	4,8600	5,2700	4,7400	15.276	76.050,62
12/10/2000	5,2600	-7,39%	5,4100	5,4900	5,2200	22.959	122.060,16
11/10/2000	5,6800	-5,02%	5,9800	5,9800	5,6200	12.805	74.113,28
10/10/2000	5,9800	-3,08%	6,0000	6,1100	5,9800	12.545	76.003,08
09/10/2000	6,1700	-1,59%	6,1800	6,3700	6,1300	5.801	36.049,01
06/10/2000	6,2700	0,32%	6,2500	6,4100	6,1300	6.402	39.800,44
05/10/2000	6,2500	0,16%	6,0500	6,3400	6,0500	13.002	81.004,11
04/10/2000	6,2400	-2,65%	6,2300	6,3700	6,2000	7.788	48.686,57
03/10/2000	6,4100	-2,58%	6,5100	6,5100	6,3600	7.501	48.301,54
02/10/2000	6,5800	2,81%	6,3200	6,7800	6,3200	22.462	149.719,00
29/9/2000	6,4000	1,91%	6,2800	6,5100	6,2100	13.407	85.152,16
28/9/2000	6,2800	-0,95%	6,2800	6,3400	6,2000	5.057	31.747,91
27/9/2000	6,3400	-2,46%	6,4100	6,4600	6,2800	3.632	23.018,64
26/9/2000	6,5000	-1,07%	6,5700	6,6100	6,4100	13.930	90.731,47
25/9/2000	6,5700	0,92%	6,5800	6,6700	6,5100	9.499	62.471,61
22/9/2000	6,5100	0,15%	6,4900	6,7000	6,3600	28.865	189.048,86
21/9/2000	6,5000	1,40%	6,2400	6,5300	6,2400	22.775	,00
20/9/2000	6,4100	3,22%	6,1800	6,4400	6,1800	39.946	,00
19/9/2000	6,2100	-0,64%	6,2000	6,5400	6,1900	20.868	,00
18/9/2000	6,2500	-1,73%	6,0800	6,4200	6,0800	26.696	,00
15/9/2000	6,3600	-3,05%	6,6000	6,7100	6,3400	34.106	,00
14/9/2000	6,5600	2,50%	6,4000	6,5900	6,2700	21.900	,00
13/9/2000	6,4000	0,95%	6,2900	6,5600	6,2000	27.506	,00
12/9/2000	6,3400	-7,17%	6,6300	6,7100	6,2000	34.432	,00
11/9/2000	6,8300	-3,12%	6,9700	7,1800	6,7100	40.351	,00
08/9/2000	7,0500	2,17%	6,9600	7,2900	6,7600	68.733	,00
07/9/2000	6,9000	2,53%	6,7300	7,1600	6,5000	67.896	,00
06/9/2000	6,7300	9,08%	6,1700	6,7300	6,1700	80.806	,00
05/9/2000	6,1700	4,40%	5,8400	6,1900	5,8400	23.887	,00
04/9/2000	5,9100	-0,67%	5,9100	6,0300	5,7200	9.317	,00
01/9/2000	5,9500	-1,65%	6,0500	6,1500	5,9300	28.473	,00
31/8/2000	6,0500	5,40%	5,7400	6,0800	5,7400	34.445	,00
30/8/2000	5,7400	5,71%	5,4300	6,0600	5,4300	60.552	,00
29/8/2000	5,4300	-2,69%	5,5800	5,7900	5,2300	23.090	,00
28/8/2000	5,5800	-6,22%	5,6200	6,0200	5,3600	13.198	,00
25/8/2000	5,9500	-2,14%	6,0600	6,0600	5,8400	14.217	,00
24/8/2000	6,0800	-2,56%	6,2400	6,3700	5,9600	25.625	,00
23/8/2000	6,2400	0,97%	6,1000	6,4900	6,1000	19.183	,00
22/8/2000	6,1800	0,98%	5,6900	6,2400	5,6900	26.618	,00
21/8/2000	6,1200	-4,97%	6,3400	6,5600	5,7200	13.955	,00
18/8/2000	6,4400	0,00%	5,8900	6,5800	5,8900	23.259	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9800	5,60 %	0,0520	11.874
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	950
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9600	3,70 %	0,0700	11.219
ΓΕΒΚΑ	2,4000	3,45 %	0,0800	18.804
ΕΛΙΝ	2,4900	3,32 %	0,0800	72.194
ΑΛΦΑ	3,9620	2,64 %	0,1020	9.376.997
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	8.992
ΤΡΑΣΤΟΡ	1,2800	2,40 %	0,0300	2.181
ΜΕΡΚΟ	34,8000	2,35 %	0,8000	42

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7600	-5,59 %	-0,0450	116
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	57
ΑΔΜΗΕ	2,9150	-3,48 %	-0,1050	391.766
ΤΖΚΑ	1,6150	-3,00 %	-0,0500	8.415
ONYX	2,0800	-2,80 %	-0,0600	427.606
ΜΑΘΙΟ	0,8700	-2,79 %	-0,0250	3.459
ΚΕΚΡ	2,2300	-2,62 %	-0,0600	36.494
EVR	2,2600	-2,59 %	-0,0600	79.460
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΠΕΡΦ	8,6900	-2,36 %	-0,2100	10.521

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	43.708.517
ΕΤΕ	14,2150	0,11 %	0,0150	37.855.425
ΑΛΦΑ	3,9620	2,64 %	0,1020	36.929.000
ΕΥΡΩΒ	3,8100	1,33 %	0,0500	15.882.890
MTLN	43,0200	-1,96 %	-0,8600	7.268.562
ΟΠΑΠ	18,3200	-2,03 %	-0,3800	4.769.486
ΜΠΕΛΑ	27,6800	-0,79 %	-0,2200	4.374.236
BOCHGR	8,4600	-0,94 %	-0,0800	3.663.814
AKTR	9,7400	-0,61 %	-0,0600	2.851.538
TITC	54,3000	0,00 %	0,0000	2.851.086

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9620	2,64 %	9.376.997	36,93εκ.
ΠΕΙΡ	7,7100	1,98 %	5.677.862	43,71εκ.
ΕΥΡΩΒ	3,8100	1,33 %	4.176.843	15,88εκ.
ΕΤΕ	14,2150	0,11 %	2.663.857	37,86εκ.
ΙΝΛΟΤ	1,0800	-0,74 %	1.849.820	2,01εκ.
ΚΑΙΡΟΜΕΖ	0,4540	-1,09 %	761.616	350,2χιλ.
CREDIA	1,6700	0,60 %	482.061	805χιλ.
BOCHGR	8,4600	-0,94 %	431.768	3,66εκ.
ONYX	2,0800	-2,80 %	427.606	866,3χιλ.
ΑΔΜΗΕ	2,9150	-3,48 %	391.766	1,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	220.809	1,01 %
ΚΟΥΑΛ	1,3220	0,00 %	223.851	0,63 %
ONYX	2,0800	-2,80 %	427.606	0,62 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	61.091	0,49 %
ΠΕΙΡ	7,7100	1,98 %	5.677.862	0,46 %
EIS	2,0000	-1,96 %	68.902	0,45 %
ΑΛΦΑ	3,9620	2,64 %	9.376.997	0,41 %
ΕΛΙΝ	2,4900	3,32 %	72.194	0,30 %
ΕΤΕ	14,2150	0,11 %	2.663.857	0,29 %
ΤΖΚΑ	1,6150	-3,00 %	8.415	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9800	5,60 %	11.874	9,70 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	61.091	6,98 %
ΕΛΙΝ	2,4900	3,32 %	72.194	6,22 %
ΚΕΚΡ	2,2300	-2,62 %	36.494	6,11 %
ΓΕΒΚΑ	2,4000	3,45 %	18.804	6,03 %
ΚΟΥΑΛ	1,3220	0,00 %	223.851	5,90 %
ΚΑΙΡΟΜΕΖ	0,4540	-1,09 %	761.616	5,66 %
ONYX	2,0800	-2,80 %	427.606	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	418	5,31 %
ΣΕΝΤΡ	0,3680	2,22 %	193.972	5,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%