Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

2,9800 €

-0,0100 (-0,33%)

Άνοιγμα 3,0000
Υψηλό 3,0100
Χαμηλό 2,9800

Όγκος 2.020
Τζίρος 6.039 €
Πράξεις 15

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/9/2001	28,3100	-8,32%	30,7000	30,7000	27,9100	607	17.635,95
31/8/2001	30,8800	-1,31%	30,9400	31,0500	29,3100	560	16.982,00
30/8/2001	31,2900	-1,11%	32,1000	32,1000	30,2400	983	30.692,24
29/8/2001	31,6400	-7,16%	34,4300	34,4300	31,0500	1.618	53.621,70
28/8/2001	34,0800	14,02%	30,5900	34,9600	30,1800	3.449	113.327,85
27/8/2001	29,8900	8,22%	28,8400	30,0000	27,7900	1.964	56.971,75
24/8/2001	27,6200	0,00%	27,9700	27,9700	26,6800	632	17.530,75
23/8/2001	27,6200	3,95%	26,7400	28,6100	26,7400	330	8.994,20
22/8/2001	26,5700	1,33%	26,2800	26,7400	26,2800	60	1.602,75
21/8/2001	26,2200	0,92%	26,7400	26,7400	26,1600	140	3.664,50
20/8/2001	25,9800	-3,88%	27,4400	27,4400	25,6300	200	5.278,75
17/8/2001	27,0300	0,00%	27,3800	27,3800	26,6800	146	3.935,25
16/8/2001	27,0300	-1,49%	26,5700	27,3800	26,5700	115	3.106,45
14/8/2001	27,4400	1,52%	27,2100	27,6200	26,7400	612	16.689,50
13/8/2001	27,0300	-0,66%	27,0300	27,0300	27,0300	27	750,00
10/8/2001	27,2100	-3,89%	28,3100	28,3100	26,2800	607	16.254,25
09/8/2001	28,3100	4,50%	28,3100	28,4300	27,0900	74	2.051,00
08/8/2001	27,0900	-0,66%	28,6100	28,8400	26,2200	327	8.786,75
07/8/2001	27,2700	-7,12%	27,2100	29,1300	27,2100	71	1.993,90
06/8/2001	29,3600	-1,58%	29,1300	29,8300	29,1300	236	6.950,00
03/8/2001	29,8300	2,40%	29,8300	29,8300	29,1900	310	9.234,00
02/8/2001	29,1300	1,01%	30,5900	30,7000	28,6600	818	24.125,75
01/8/2001	28,8400	6,70%	29,1300	29,3100	27,3800	189	5.479,00
31/7/2001	27,0300	3,33%	27,7900	27,7900	26,3900	143	3.833,25
30/7/2001	26,1600	-1,54%	26,6800	27,6200	26,1600	275	7.362,60
27/7/2001	26,5700	3,43%	25,8700	27,3800	24,9900	805	21.033,55
26/7/2001	25,6900	1,58%	25,6900	25,6900	25,6300	77	1.966,75
25/7/2001	25,2900	0,00%	25,1100	25,6900	24,7600	349	8.777,50
24/7/2001	25,2900	1,20%	25,6900	25,6900	25,1100	30	735,60
23/7/2001	24,9900	1,63%	23,7100	24,9900	23,7100	195	4.736,00
20/7/2001	24,5900	0,49%	24,4700	25,1100	24,0600	552	13.578,40
19/7/2001	24,4700	0,74%	23,7100	25,2900	23,7100	536	10.669,00
18/7/2001	24,2900	-0,74%	24,8200	24,9400	24,1200	763	18.785,00
17/7/2001	24,4700	-1,41%	24,8200	24,8200	23,7100	38	907,00
16/7/2001	24,8200	0,94%	24,8200	24,8200	24,8200	5	115,00
13/7/2001	24,5900	-4,28%	24,5900	24,8200	24,2900	77	1.878,50
12/7/2001	25,6900	1,58%	25,4600	25,6900	24,4700	242	6.061,50
11/7/2001	25,2900	0,00%	23,8900	26,1600	23,8900	124	3.088,25
10/7/2001	25,2900	-0,67%	25,4600	25,4600	23,8900	102	2.549,25
09/7/2001	25,4600	-3,96%	24,9900	25,8700	23,8900	157	3.946,15
06/7/2001	26,5100	-0,23%	25,4600	26,5100	24,9400	99	2.444,00
05/7/2001	26,5700	0,23%	25,8700	27,0900	25,6900	55	1.415,50
04/7/2001	26,5100	-2,79%	25,1700	26,5100	25,1700	143	3.807,00
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	0,00%	4,7300	4,7500	4,4100	17.708	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	7,1500	5,15 %	0,3500	1.005
ΕΛΧΑ	3,4650	5,00 %	0,1650	212.804
ΑΡΑΙΓ	13,9400	4,34 %	0,5800	250.569
QLCO	5,5000	3,97 %	0,2100	62.844
ΦΡΛΚ	4,0900	3,54 %	0,1400	85.193
ΝΤΟΠΛΕΡ	0,9550	3,24 %	0,0300	57.082
ΠΕΙΡ	6,9820	3,04 %	0,2060	1.330.308
ΚΕΚΡ	2,1000	2,94 %	0,0600	6.060
ΙΛΥΔΑ	5,3400	2,69 %	0,1400	10.575
ΜΙΝ	0,6900	2,68 %	0,0180	534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	-5,11 %	-0,0700	163.306
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7450	-3,87 %	-0,0300	966
ΙΝΤΕΤ	1,2950	-3,72 %	-0,0500	94
ΔΡΟΜΕ	0,3400	-2,86 %	-0,0100	206
ΣΠΙ	0,5640	-2,76 %	-0,0160	3.530
ΤΡΑΣΤΟΡ	1,2200	-1,61 %	-0,0200	1.220
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	250
AKTR	9,1700	-1,08 %	-0,1000	122.162
ΕΧΑΕ	6,3000	-0,79 %	-0,0500	152.955

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3960	1,10 %	0,0370	21.910.760
ΑΛΦΑ	3,4390	0,56 %	0,0190	10.833.713
ΠΕΙΡ	6,9820	3,04 %	0,2060	9.208.912
ΕΤΕ	12,9300	1,41 %	0,1800	4.963.442
MTLN	43,0400	1,99 %	0,8400	4.843.689
ΔΕΗ	16,5700	1,04 %	0,1700	3.749.204
ΑΡΑΙΓ	13,9400	4,34 %	0,5800	3.448.480
ΓΕΚΤΕΡΝΑ	24,0800	2,64 %	0,6200	3.184.853
ΜΟΗ	27,4400	1,18 %	0,3200	3.041.612
ΟΠΑΠ	17,6700	0,86 %	0,1500	2.818.663

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3960	1,10 %	6.470.605	21,91εκ.
ΑΛΦΑ	3,4390	0,56 %	3.156.702	10,83εκ.
ΠΕΙΡ	6,9820	3,04 %	1.330.308	9,21εκ.
ΙΝΛΟΤ	1,1200	0,54 %	706.927	791,2χιλ.
ΕΤΕ	12,9300	1,41 %	387.039	4,96εκ.
BOCHGR	8,0200	0,50 %	272.861	2,19εκ.
ΕΛΠΕ	8,0700	1,64 %	260.531	2,09εκ.
ΑΡΑΙΓ	13,9400	4,34 %	250.569	3,45εκ.
ΑΔΜΗΕ	2,9600	2,07 %	238.607	702,7χιλ.
ΔΕΗ	16,5700	1,04 %	226.021	3,75εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,3000	-5,11 %	163.306	0,49 %
ΝΤΟΠΛΕΡ	0,9550	3,24 %	57.082	0,46 %
EIS	1,6060	0,50 %	43.136	0,28 %
ΑΡΑΙΓ	13,9400	4,34 %	250.569	0,28 %
ΕΧΑΕ	6,3000	-0,79 %	152.955	0,25 %
ΚΟΥΑΛ	1,3400	0,75 %	51.227	0,19 %
ΕΥΡΩΒ	3,3960	1,10 %	6.470.605	0,18 %
ΦΡΛΚ	4,0900	3,54 %	85.193	0,17 %
ΚΥΡΙΟ	2,0500	0,49 %	12.500	0,16 %
ΕΒΡΟΦ	2,8500	2,52 %	19.967	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1500	5,15 %	1.005	16,91 %
ΧΑΙΔΕ	0,7450	-3,87 %	966	7,74 %
ΝΤΟΠΛΕΡ	0,9550	3,24 %	57.082	7,57 %
ΣΠΙ	0,5640	-2,76 %	3.530	6,90 %
ΙΝΤΕΤ	1,2950	-3,72 %	94	5,58 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	163.306	5,11 %
ΕΛΧΑ	3,4650	5,00 %	212.804	4,55 %
ΓΕΒΚΑ	2,0800	2,46 %	8.412	4,43 %
ΙΚΤΙΝ	0,4175	-0,12 %	44.068	4,19 %
QLCO	5,5000	3,97 %	62.844	3,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%