Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0300 €

-0,0100 (-0,33%)

Άνοιγμα 3,0400
Υψηλό 3,0400
Χαμηλό 3,0000

Όγκος 5.280
Τζίρος 16.016 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2001	27,2700	-0,40%	27,2100	27,7900	27,2100	38	1.038,79
02/7/2001	27,3800	-1,26%	24,9900	27,6200	24,8200	288	7.411,70
29/6/2001	27,7300	-0,22%	26,1600	28,7800	26,1600	137	3.825,20
28/6/2001	27,7900	4,83%	27,0300	29,0100	25,9800	80	2.153,75
27/6/2001	26,5100	0,88%	25,6900	26,7400	25,1700	434	11.223,75
26/6/2001	26,2800	-2,77%	26,2800	26,3900	26,2800	135	3.562,50
25/6/2001	27,0300	-2,52%	27,0300	27,7300	24,5900	533	13.901,90
22/6/2001	27,7300	-0,64%	28,0800	28,0800	24,5900	269	7.440,50
21/6/2001	27,9100	-1,41%	28,8400	28,8400	27,9100	5	131,75
20/6/2001	28,3100	-1,05%	27,9700	28,3100	27,4400	25	659,80
19/6/2001	28,6100	4,91%	29,5400	29,5400	27,4400	165	4.700,00
18/6/2001	27,2700	3,33%	25,6900	27,6200	25,4600	184	4.880,78
15/6/2001	26,3900	-0,68%	25,1700	26,3900	25,1700	121	3.106,48
14/6/2001	26,5700	-6,15%	26,2800	27,7900	26,2800	258	6.918,46
13/6/2001	28,3100	3,40%	27,0300	28,4900	25,2900	330	8.907,75
12/6/2001	27,3800	-2,11%	28,4900	28,4900	27,3800	52	1.426,00
11/6/2001	27,9700	-8,56%	28,8400	28,8400	27,9700	189	5.385,99
08/6/2001	30,5900	-1,48%	29,8300	30,5900	29,3100	96	2.827,00
07/6/2001	31,0500	0,55%	29,8300	31,2900	29,8300	69	2.075,17
06/6/2001	30,8800	-5,36%	30,4100	32,8000	30,2400	321	10.003,75
05/6/2001	32,6300	-2,10%	33,3800	33,3800	32,3300	49	1.642,49
01/6/2001	33,3300	0,00%	33,3800	33,3800	31,6400	110	3.580,50
31/5/2001	33,3300	-2,71%	33,6700	33,8500	33,3300	58	1.880,70
30/5/2001	34,2600	0,53%	34,0800	34,2600	33,3300	49	1.660,53
29/5/2001	34,0800	-2,01%	32,6300	34,4300	32,6300	590	19.764,56
28/5/2001	34,7800	-4,63%	35,7700	35,7700	32,1000	96	3.340,32
25/5/2001	36,4700	-1,11%	37,0500	37,0500	36,3000	88	3.164,00
24/5/2001	36,8800	0,63%	36,6500	37,0500	36,3000	146	5.279,00
23/5/2001	36,6500	-5,54%	37,3500	37,3500	36,6500	299	11.065,50
22/5/2001	38,8000	0,00%	37,3500	38,8000	37,0500	330	12.574,50
21/5/2001	38,8000	-1,20%	38,3900	39,0900	37,5800	173	6.711,00
18/5/2001	39,2700	-0,88%	39,0900	39,9700	38,8000	118	4.677,70
17/5/2001	39,6200	-2,29%	40,5500	40,5500	39,4400	82	3.242,50
16/5/2001	40,5500	-1,70%	40,1400	40,5500	39,9700	181	7.254,00
15/5/2001	41,2500	2,31%	39,9700	41,2500	39,2700	91	3.605,00
14/5/2001	40,3200	1,77%	41,4200	41,6000	40,3200	41	1.714,96
11/5/2001	39,6200	0,89%	39,6200	39,6200	39,0900	82	3.190,00
10/5/2001	39,2700	1,21%	39,0900	41,0200	37,9300	555	21.429,50
09/5/2001	38,8000	-2,93%	39,9700	39,9700	38,8000	231	8.977,00
08/5/2001	39,9700	1,78%	40,5500	43,1100	39,9700	5.081	218.274,00
07/5/2001	39,2700	-2,60%	39,9700	40,1400	38,1000	390	15.368,12
04/5/2001	40,3200	-5,33%	42,0600	42,9400	39,6200	412	17.064,50
03/5/2001	42,5900	-1,21%	41,0200	42,9400	40,7200	651	27.397,00
02/5/2001	43,1100	1,22%	44,3900	44,3900	42,3000	294	12.534,00
30/4/2001	42,5900	-3,31%	43,6400	43,6400	42,3000	439	18.891,00
27/4/2001	44,0500	-1,94%	45,7300	45,7300	43,1100	225	9.978,28
26/4/2001	44,9200	1,58%	44,3900	44,9200	43,6400	132	5.871,50
25/4/2001	44,2200	1,33%	44,0500	44,2200	43,6400	104	4.544,90
24/4/2001	43,6400	-2,85%	45,0900	45,2700	43,1100	280	12.421,14
23/4/2001	44,9200	0,79%	43,1100	45,5600	43,1100	132	5.914,64
20/4/2001	44,5700	1,73%	44,0500	45,2700	43,8100	582	25.765,50
19/4/2001	43,8100	-3,84%	46,4300	46,4300	43,6400	371	16.482,50
18/4/2001	45,5600	-0,76%	45,9100	46,4300	45,2700	214	9.819,20
17/4/2001	45,9100	0,00%	45,0900	45,9100	45,0900	16	740,50
12/4/2001	45,9100	2,20%	45,9100	45,9100	43,3500	297	13.242,00
11/4/2001	44,9200	-3,25%	46,4300	46,4300	44,3900	88	3.981,00
10/4/2001	46,4300	1,13%	47,0200	47,1900	46,4300	47	2.173,00
09/4/2001	45,9100	0,00%	45,9100	46,7800	44,2200	231	10.444,00
06/4/2001	45,9100	-1,50%	46,7800	48,3600	45,7300	689	32.485,00
05/4/2001	46,6100	2,30%	45,7300	46,7800	45,5600	363	16.691,00
04/4/2001	45,5600	0,00%	43,6400	45,7300	43,1100	346	15.411,00
03/4/2001	45,5600	-5,22%	47,3700	47,3700	45,2700	426	19.463,90
02/4/2001	48,0700	1,48%	48,4700	48,4700	46,6100	203	9.499,44
30/3/2001	47,3700	-1,46%	45,9100	49,2300	45,7300	382	18.175,00
29/3/2001	48,0700	-1,31%	45,7300	49,4100	45,2700	176	8.140,50
28/3/2001	48,7100	1,71%	48,0700	50,2800	47,0200	448	21.861,00
27/3/2001	47,8900	-0,37%	47,1900	48,0700	45,9100	118	5.580,50
26/3/2001	48,0700	-2,36%	48,4700	49,2300	45,7300	739	35.064,86
23/3/2001	49,2300	-5,69%	54,0100	54,0100	46,4300	1.077	53.576,50
22/3/2001	52,2000	-1,66%	51,7400	52,8400	50,6900	434	22.380,66
21/3/2001	53,0800	-2,35%	54,0100	54,0100	52,7300	552	29.249,00
20/3/2001	54,3600	1,97%	53,4800	55,7000	51,0400	280	15.110,28
19/3/2001	53,3100	-4,29%	54,3600	54,3600	51,3900	420	22.231,50
16/3/2001	55,7000	-4,49%	54,5300	59,5400	54,5300	1.203	69.547,16
15/3/2001	58,3200	1635,71%	54,1800	58,6700	51,0400	579	,00
14/3/2001	3,3600	-11,35%	3,6700	3,9400	3,3500	59.220	,00
13/3/2001	3,7900	-3,07%	3,7500	3,9400	3,7400	33.762	,00
12/3/2001	3,9100	4,55%	3,8600	4,1100	3,8300	85.531	,00
09/3/2001	3,7400	11,98%	3,3400	3,7400	3,3400	138.889	,00
08/3/2001	3,3400	7,40%	3,0900	3,4800	3,0900	62.340	,00
07/3/2001	3,1100	0,65%	3,0900	3,1100	3,0200	6.491	,00
06/3/2001	3,0900	-0,96%	3,1200	3,1200	3,0000	3.788	,00
05/3/2001	3,1200	-1,27%	3,1600	3,2200	3,0100	7.163	,00
02/3/2001	3,1600	0,96%	3,2500	3,2600	3,0900	3.513	,00
01/3/2001	3,1300	-1,57%	3,1400	3,1400	3,0900	2.995	,00
28/2/2001	3,1800	-1,85%	3,1300	3,3200	2,9100	9.901	,00
27/2/2001	3,2400	2,53%	3,2400	3,4000	3,1400	7.266	,00
23/2/2001	3,1600	-0,32%	3,1400	3,2100	2,9500	3.966	,00
22/2/2001	3,1700	-6,76%	3,2700	3,2700	3,0600	566	,00
21/2/2001	3,4000	0,00%	3,4300	3,5000	3,2700	2.200	,00
20/2/2001	3,4000	-4,49%	3,3300	3,4800	3,3300	15.663	,00
19/2/2001	3,5600	7,88%	3,3000	3,5900	3,3000	32.512	,00
16/2/2001	3,3000	2,48%	3,2700	3,3000	3,2700	6.573	,00
15/2/2001	3,2200	-1,83%	3,2400	3,2600	3,1800	4.897	,00
14/2/2001	3,2800	2,18%	3,2400	3,2900	3,2400	1.541	,00
13/2/2001	3,2100	0,94%	3,1800	3,2400	3,1400	2.185	,00
12/2/2001	3,1800	1,92%	3,1400	3,2100	3,0900	7.163	,00
09/2/2001	3,1200	3,31%	3,0200	3,1200	3,0200	5.908	,00
08/2/2001	3,0200	3,42%	2,9600	3,0400	2,8100	8.265	,00
07/2/2001	2,9200	-2,34%	3,0500	3,0500	2,8700	4.208	,00
06/2/2001	2,9900	1,36%	2,9000	3,0400	2,9000	2.387	,00
05/2/2001	2,9500	-0,67%	2,9500	2,9500	2,9500	40	,00
02/2/2001	2,9700	-5,71%	3,0400	3,0700	2,9500	10.660	,00
01/2/2001	3,1500	1,61%	3,1200	3,1900	3,0800	10.784	,00
31/1/2001	3,1000	2,65%	3,0200	3,1000	2,8400	15.016	,00
30/1/2001	3,0200	1,68%	2,9000	3,0700	2,8800	25.329	,00
29/1/2001	2,9700	-1,33%	2,9000	2,9700	2,7900	2.168	,00
26/1/2001	3,0100	3,44%	2,9800	3,0400	2,9800	15.132	,00
25/1/2001	2,9100	3,93%	2,5900	3,0600	2,5900	30.518	,00
24/1/2001	2,8000	-5,08%	2,9500	2,9500	2,7300	36.517	,00
23/1/2001	2,9500	-3,59%	2,8400	2,9600	2,7600	11.899	,00
22/1/2001	3,0600	1,32%	3,0500	3,0600	3,0500	11.333	,00
19/1/2001	3,0200	-0,66%	3,0400	3,0400	2,9000	12.951	,00
18/1/2001	3,0400	-3,18%	3,1600	3,1600	3,0100	26.795	,00
17/1/2001	3,1400	3,29%	3,0500	3,2000	2,9700	56.706	,00
16/1/2001	3,0400	-2,56%	3,0700	3,0700	2,9100	23.038	,00
15/1/2001	3,1200	0,97%	3,2000	3,2200	2,9000	11.928	,00
12/1/2001	3,0900	-3,44%	2,9000	3,3700	2,9000	80.628	,00
11/1/2001	3,2000	5,96%	3,3000	3,4000	3,1600	22.062	,00
10/1/2001	3,0200	1,00%	2,9500	3,2700	2,6700	23.409	,00
09/1/2001	2,9900	-0,99%	3,0000	3,0100	2,9000	7.097	,00
08/1/2001	3,0200	-7,36%	3,2600	3,2600	2,9500	8.823	,00
05/1/2001	3,2600	0,00%	3,0900	3,3300	3,0900	24.933	,00
04/1/2001	3,2600	-2,10%	3,2100	3,2600	3,0600	2.145	,00
03/1/2001	3,3300	-2,06%	3,4200	3,4200	3,1800	1.408	,00
29/12/2000	3,4000	1,80%	3,1800	3,4000	3,1800	4.128	,00
28/12/2000	3,3400	-2,34%	3,3300	3,4400	3,2300	5.666	,00
27/12/2000	3,4200	-0,87%	3,2800	3,4200	3,2800	242	,00
22/12/2000	3,4500	2,37%	3,1200	3,5300	3,1200	4.856	,00
21/12/2000	3,3700	-3,44%	3,2200	3,3800	3,1700	3.658	,00
20/12/2000	3,4900	0,00%	3,3700	3,5300	3,3300	3.095	,00
19/12/2000	3,4900	-1,69%	3,3700	3,5000	3,2900	30.607	,00
18/12/2000	3,5500	-0,84%	3,4500	3,6200	3,3600	13.535	,00
15/12/2000	3,5800	4,99%	3,6100	3,6100	3,4800	1.820	,00
14/12/2000	3,4100	-2,01%	3,3000	3,4400	3,3000	1.545	,00
13/12/2000	3,4800	2,05%	3,1600	3,5900	3,1600	17.635	,00
12/12/2000	3,4100	-10,97%	3,4600	3,6300	3,4100	6.192	,00
11/12/2000	3,8300	1,86%	3,6400	3,8800	3,6400	2.982	,00
08/12/2000	3,7600	3,01%	3,6200	3,7900	3,5900	11.744	,00
07/12/2000	3,6500	-1,88%	3,7100	3,7100	3,5300	4.582	,00
06/12/2000	3,7200	0,00%	3,6200	3,7500	3,6200	14.056	,00
05/12/2000	3,7200	3,91%	3,6700	3,7300	3,5600	8.570	,00
04/12/2000	3,5800	9,15%	3,4500	3,6200	3,3700	34.161	,00
01/12/2000	3,2800	11,95%	2,9300	3,2800	2,9300	28.130	,00
30/11/2000	2,9300	-1,01%	2,9200	3,0400	2,9200	3.803	,00
29/11/2000	2,9600	-5,13%	3,0800	3,0800	2,9000	4.063	,00
28/11/2000	3,1200	-6,59%	3,1500	3,2800	2,9500	13.905	,00
27/11/2000	3,3400	-3,19%	3,2600	3,4300	3,2600	1.340	,00
24/11/2000	3,4500	1,17%	3,3000	3,5300	3,3000	3.318	,00
23/11/2000	3,4100	-3,40%	3,4400	3,4400	3,3300	5.043	,00
22/11/2000	3,5300	-3,02%	3,6400	3,6400	3,5300	3.743	,00
21/11/2000	3,6400	-3,70%	3,7800	3,7800	3,6100	11.122	,00
20/11/2000	3,7800	6,48%	3,5500	3,8100	3,3800	41.325	,00
17/11/2000	3,5500	0,57%	3,4800	3,7900	3,4800	80.571	,00
16/11/2000	3,5300	9,63%	3,2000	3,6100	3,1200	74.475	,00
15/11/2000	3,2200	8,78%	2,9600	3,3000	2,9500	47.507	,00
14/11/2000	2,9600	-3,90%	2,9300	3,0600	2,8300	47.842	,00
13/11/2000	3,0800	-4,05%	2,8500	3,2000	2,8500	5.383	,00
10/11/2000	3,2100	-1,23%	3,2300	3,2300	3,1000	2.833	,00
09/11/2000	3,2500	-3,85%	3,3000	3,3000	3,2100	9.171	,00
08/11/2000	3,3800	-5,06%	3,4300	3,4800	3,2600	10.231	,00
07/11/2000	3,5600	3,19%	3,6100	3,6100	3,2600	1.942	,00
06/11/2000	3,4500	3,60%	3,4900	3,4900	3,3200	1.029	,00
03/11/2000	3,3300	-0,89%	3,3000	3,3700	3,1700	15.226	,00
02/11/2000	3,3600	-4,27%	3,5800	3,5800	3,2800	12.149	,00
01/11/2000	3,5100	6,69%	3,4700	3,6700	3,4400	85.978	,00
31/10/2000	3,2900	-2,08%	3,2600	3,5300	3,2600	58.115	,00
30/10/2000	3,3600	2,13%	3,3500	3,3900	3,2300	11.938	,00
27/10/2000	3,2900	-3,80%	3,2200	3,3400	3,1300	9.830	,00
26/10/2000	3,4200	-3,93%	3,2100	3,4600	3,2100	7.042	,00
25/10/2000	3,5600	1,14%	3,6500	3,6500	3,4200	6.461	,00
24/10/2000	3,5200	2,62%	3,5800	3,5800	3,4400	808	,00
23/10/2000	3,4300	4,57%	3,2800	3,6700	3,1700	32.137	,00
20/10/2000	3,2800	0,31%	3,3800	3,3800	3,1600	25.628	,00
19/10/2000	3,2700	1,24%	3,1000	3,3300	3,1000	16.561	,00
18/10/2000	3,2300	-1,52%	3,3500	3,3500	3,0300	1.658	,00
17/10/2000	3,2800	-2,96%	3,3500	3,3500	3,1000	39.617	,00
16/10/2000	3,3800	5,62%	3,4100	3,4400	3,2100	7.649	,00
13/10/2000	3,2000	-3,03%	3,1000	3,3200	2,9200	41.746	,00
12/10/2000	3,3000	-6,52%	3,4200	3,4200	3,2100	16.829	,00
11/10/2000	3,5300	-0,84%	3,5800	3,5800	3,4500	9.785	,00
10/10/2000	3,5600	-4,04%	3,4900	3,6600	3,4800	6.313	,00
09/10/2000	3,7100	0,00%	3,6200	3,7700	3,6200	12.045	,00
06/10/2000	3,7100	-0,80%	3,6600	3,8400	3,6200	10.830	,00
05/10/2000	3,7400	-1,32%	3,8100	3,8100	3,6400	36.347	,00
04/10/2000	3,7900	-6,65%	3,7200	3,9000	3,7100	7.332	,00
03/10/2000	4,0600	-3,56%	3,9400	4,2400	3,9400	4.313	,00
02/10/2000	4,2100	1,69%	4,3200	4,3200	4,2000	5.500	,00
29/9/2000	4,1400	-0,48%	4,1500	4,1600	4,0300	12.303	,00
28/9/2000	4,1600	0,24%	4,1600	4,2200	3,9900	8.863	,00
27/9/2000	4,1500	2,47%	3,8700	4,1600	3,8700	8.912	,00
26/9/2000	4,0500	-3,57%	4,1400	4,1400	4,0000	10.343	,00
25/9/2000	4,2000	1,45%	4,2900	4,2900	4,2000	4.203	,00
22/9/2000	4,1400	0,49%	3,9800	4,1600	3,9500	4.888	,00
21/9/2000	4,1200	-0,48%	4,0400	4,1400	4,0000	2.913	,00
20/9/2000	4,1400	-3,72%	4,1800	4,2500	4,0700	5.609	,00
19/9/2000	4,3000	-0,46%	4,5300	4,5300	4,2400	9.939	,00
18/9/2000	4,3200	-5,05%	4,4700	4,4800	4,2400	8.470	,00
15/9/2000	4,5500	1,11%	4,7400	4,9200	4,5400	25.389	,00
14/9/2000	4,5000	-3,64%	4,5300	4,6200	4,3200	32.906	,00
13/9/2000	4,6700	2,86%	4,6300	4,6800	4,5300	17.112	,00
12/9/2000	4,5400	-3,61%	4,4300	4,6900	4,1800	13.059	,00
11/9/2000	4,7100	-5,04%	4,9600	5,0400	4,7100	17.953	,00
08/9/2000	4,9600	1,64%	4,8700	5,0200	4,7200	77.351	,00
07/9/2000	4,8800	3,17%	4,7300	5,0100	4,7300	21.859	,00
06/9/2000	4,7300	11,82%	4,2300	4,7400	4,2300	78.641	,00
05/9/2000	4,2300	0,24%	4,2200	4,3100	4,1000	53.897	,00
04/9/2000	4,2200	-3,21%	4,3500	4,3800	4,1800	8.175	,00
01/9/2000	4,3600	0,69%	4,3400	4,6900	4,3400	22.594	,00
31/8/2000	4,3300	4,09%	4,0600	4,3400	4,0000	20.851	,00
30/8/2000	4,1600	-1,42%	4,1100	4,1600	3,9900	34.023	,00
29/8/2000	4,2200	0,96%	4,2600	4,3500	3,9800	34.938	,00
28/8/2000	4,1800	-3,46%	3,9200	4,4100	3,9200	3.868	,00
25/8/2000	4,3300	2,12%	4,2400	4,4200	3,8300	34.785	,00
24/8/2000	4,2400	-0,93%	4,0700	4,5300	4,0700	79.625	,00
23/8/2000	4,2800	3,88%	3,9000	4,3500	3,8300	15.437	,00
22/8/2000	4,1200	3,26%	3,9000	4,1600	3,8100	19.080	,00
21/8/2000	3,9900	-5,23%	4,0800	4,2100	3,8100	14.373	,00
18/8/2000	4,2100	2,68%	4,0300	4,2900	4,0200	12.692	,00
17/8/2000	4,1000	-0,97%	4,0300	4,2400	3,7900	8.880	,00
16/8/2000	4,1400	-1,66%	4,0700	4,2400	4,0300	6.976	,00
14/8/2000	4,2100	-0,47%	4,3300	4,3300	3,7500	7.746	,00
11/8/2000	4,2300	-2,98%	4,3300	4,3400	4,0100	15.779	,00
10/8/2000	4,3600	2,11%	4,4000	4,5600	4,0500	25.708	,00
09/8/2000	4,2700	-2,73%	4,3900	4,4100	3,9100	13.515	,00
08/8/2000	4,3900	2,81%	4,1000	4,6000	4,1000	17.059	,00
07/8/2000	4,2700	-4,04%	4,4300	4,4300	4,1600	8.970	,00
04/8/2000	4,4500	-1,33%	4,5200	4,5200	4,3400	5.394	,00
03/8/2000	4,5100	0,89%	4,4400	4,5300	4,4100	13.547	,00
02/8/2000	4,4700	-0,89%	4,6100	4,6100	4,3400	18.074	,00
01/8/2000	4,5100	-0,22%	4,6400	4,6400	4,5100	3.041	,00
31/7/2000	4,5200	0,22%	4,7000	4,7000	4,4100	3.933	,00
28/7/2000	4,5100	-0,88%	4,5500	4,6300	4,4800	5.475	,00
27/7/2000	4,5500	-1,30%	4,6100	4,6300	4,5300	13.285	,00
26/7/2000	4,6100	0,22%	4,6000	4,7000	4,4000	21.831	,00
25/7/2000	4,6000	1,77%	4,5200	4,7800	4,4900	46.995	,00
24/7/2000	4,5200	-2,59%	4,4300	4,6300	4,2400	26.237	,00
21/7/2000	4,6400	1,09%	4,7300	4,7300	4,5200	24.147	,00
20/7/2000	4,5900	0,66%	4,6500	4,6600	4,4900	11.195	,00
19/7/2000	4,5600	-2,56%	4,5600	4,7200	4,5500	19.557	,00
18/7/2000	4,6800	-0,43%	4,7000	4,7500	4,6400	34.405	,00
17/7/2000	4,7000	-1,67%	4,6600	4,7900	4,6000	31.719	,00
14/7/2000	4,7800	3,69%	4,8400	4,8400	4,6700	22.760	,00
13/7/2000	4,6100	-1,91%	4,7200	4,7200	4,5900	22.106	,00
12/7/2000	4,7000	0,21%	4,7000	4,8800	4,5500	298.368	,00
11/7/2000	4,6900	0,64%	4,7900	4,8400	4,6700	64.455	,00
10/7/2000	4,6600	3,79%	4,5800	4,7200	4,3500	11.761	,00
07/7/2000	4,4900	-0,44%	4,5100	4,5300	4,4100	22.269	,00
06/7/2000	4,5100	-0,88%	4,6400	4,6400	4,4900	24.945	,00
05/7/2000	4,5500	1,79%	4,4700	4,5900	4,4300	53.179	,00
04/7/2000	4,4700	-1,97%	4,6000	4,6000	4,4400	34.394	,00
03/7/2000	4,5600	-2,77%	4,7000	4,8000	4,4800	57.481	,00
30/6/2000	4,6900	3,99%	4,6400	4,8000	4,6400	73.073	,00
29/6/2000	4,5100	0,22%	4,5500	4,5500	4,4000	39.509	,00
28/6/2000	4,5000	-4,26%	4,7900	4,7900	4,4900	40.522	,00
27/6/2000	4,7000	3,75%	4,5300	4,7900	4,5300	33.546	,00
26/6/2000	4,5300	-5,62%	4,7300	4,7500	4,4100	17.708	,00
23/6/2000	4,8000	-1,23%	5,0400	5,0500	4,7900	12.127	,00
22/6/2000	4,8600	-2,41%	5,1000	5,1000	4,8500	9.166	,00
21/6/2000	4,9800	-4,96%	5,2400	5,2400	4,9000	22.077	,00
20/6/2000	5,2400	-4,73%	5,5800	5,5800	5,2400	18.740	,00
16/6/2000	5,5000	-4,01%	5,6100	5,9100	5,4500	62.591	,00
15/6/2000	5,7300	0,88%	5,6100	5,7600	5,4200	99.954	,00
14/6/2000	5,6800	1,79%	5,7900	5,9400	5,5900	24.017	,00
13/6/2000	5,5800	-3,79%	5,4600	5,7800	5,3700	20.054	,00
12/6/2000	5,8000	-1,36%	5,9200	6,0400	5,7800	18.586	,00
09/6/2000	5,8800	2,62%	5,5200	5,9800	5,5200	30.113	,00
08/6/2000	5,7300	4,18%	5,3300	5,7600	5,3300	20.038	,00
07/6/2000	5,5000	-8,03%	5,9500	5,9500	5,4200	34.519	,00
06/6/2000	5,9800	-1,32%	5,8100	6,0400	5,7800	33.172	,00
05/6/2000	6,0600	-4,27%	6,2900	6,2900	6,0600	23.364	,00
02/6/2000	6,3300	-2,16%	6,5900	6,6000	6,2400	31.776	,00
01/6/2000	6,4700	2,21%	6,3300	6,5600	6,2300	30.739	,00
31/5/2000	6,3300	1,61%	6,5500	6,5600	6,2800	30.580	,00
30/5/2000	6,2300	-2,81%	6,3600	6,3600	6,1600	12.628	,00
29/5/2000	6,4100	-3,46%	6,7200	6,8500	6,3800	11.802	,00
26/5/2000	6,6400	-1,78%	6,6500	6,7500	6,4600	17.125	,00
25/5/2000	6,7600	4,00%	6,7400	6,8600	6,5000	27.923	,00
24/5/2000	6,5000	-1,37%	6,6800	6,8700	6,1500	42.664	,00
23/5/2000	6,5900	1,54%	6,6000	6,6900	6,3300	56.269	,00
22/5/2000	6,4900	-3,85%	6,8200	7,1000	6,3300	94.149	,00
19/5/2000	6,7500	4,17%	6,9800	7,0100	6,6000	108.599	,00
18/5/2000	6,4800	4,85%	6,3100	6,5900	5,8900	44.782	,00
17/5/2000	6,1800	1,64%	6,0700	6,1900	5,9200	17.807	,00
16/5/2000	6,0800	-2,56%	6,2400	6,5100	6,0100	95.347	,00
15/5/2000	6,2400	-4,15%	6,6400	6,6400	6,1500	44.165	,00
12/5/2000	6,5100	3,17%	6,5200	6,6700	6,3100	56.245	,00
11/5/2000	6,3100	-1,41%	5,9300	6,6300	5,8900	41.586	,00
10/5/2000	6,4000	10,34%	5,9400	6,4700	5,9400	43.583	,00
09/5/2000	5,8000	4,50%	5,5500	5,9500	5,5500	51.273	,00
08/5/2000	5,5500	2,59%	5,5800	5,6600	5,4200	54.883	,00
05/5/2000	5,4100	11,78%	4,9800	5,4600	4,8400	60.119	,00
04/5/2000	4,8400	-6,56%	5,0300	5,0300	4,6800	23.080	,00
03/5/2000	5,1800	0,78%	5,1900	5,2900	5,1400	37.008	,00
02/5/2000	5,1400	-2,47%	5,2700	5,2700	4,9800	28.555	,00
27/4/2000	5,2700	1,54%	4,9200	5,3200	4,9000	32.005	,00
26/4/2000	5,1900	-0,76%	5,6200	5,6200	5,1400	17.519	,00
25/4/2000	5,2300	-3,68%	4,9800	5,3500	4,9800	17.969	,00
24/4/2000	5,4300	0,37%	5,3000	5,5700	5,2800	27.297	,00
21/4/2000	5,4100	0,00%	5,3000	5,4400	5,1700	151.197	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%