Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,6000 €

0,0200 (0,23%)

Άνοιγμα 8,6000
Υψηλό 8,6000
Χαμηλό 8,6000

Όγκος 1.068
Τζίρος 9.184 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/10/2001	3,9500	-0,25%	4,0000	4,0300	3,8300	3.855	15.098,00
04/10/2001	3,9600	1,02%	4,1400	4,1400	3,8300	4.262	16.653,80
03/10/2001	3,9200	0,77%	3,8300	3,9200	3,8300	2.355	9.095,20
02/10/2001	3,8900	1,57%	3,8900	3,9400	3,7500	4.157	16.032,60
01/10/2001	3,8300	-1,03%	3,6700	3,8500	3,6700	776	2.963,00
28/9/2001	3,8700	3,20%	3,8500	3,8700	3,6000	7.960	30.274,20
27/9/2001	3,7500	-1,83%	3,7800	3,7800	3,5200	9.894	36.400,80
26/9/2001	3,8200	-3,54%	4,0700	4,0700	3,7700	7.817	30.430,00
25/9/2001	3,9600	-5,49%	4,1900	4,2300	3,9200	7.987	31.997,80
24/9/2001	4,1900	-3,23%	3,8500	4,2800	3,8500	50.027	203.738,40
21/9/2001	4,3300	11,89%	3,4600	4,3300	3,4200	4.196	15.983,80
20/9/2001	3,8700	-2,27%	3,6000	3,8700	3,4900	2.802	10.252,40
19/9/2001	3,9600	2,86%	3,8000	4,0100	3,8000	1.144	4.488,60
18/9/2001	3,8500	10,00%	3,4900	3,9200	3,2700	2.184	7.822,40
17/9/2001	3,5000	-9,56%	3,4200	3,6500	3,1800	6.539	22.303,80
14/9/2001	3,8700	-15,32%	4,1800	4,1800	3,7300	6.052	24.231,60
13/9/2001	4,5700	2,47%	4,5700	4,7400	3,9400	2.605	11.787,60
12/9/2001	4,4600	-12,03%	4,4600	4,4600	4,4600	788	3.528,00
11/9/2001	5,0700	2,63%	4,7300	5,0700	4,7300	446	2.239,60
10/9/2001	4,9400	-6,44%	5,1200	5,1200	4,6900	2.657	13.281,40
07/9/2001	5,2800	3,73%	5,2300	5,2900	5,0500	894	4.698,20
06/9/2001	5,0900	-1,93%	5,5100	5,5100	4,9600	921	4.650,20
05/9/2001	5,1900	-2,63%	5,0500	5,5300	5,0500	1.000	7.716,00
04/9/2001	5,3300	0,95%	5,3000	5,3700	5,2100	921	4.871,60
03/9/2001	5,2800	-0,75%	5,1000	5,3000	5,1000	1.737	9.098,00
31/8/2001	5,3200	0,38%	5,3200	5,5600	5,1900	882	4.706,80
30/8/2001	5,3000	-2,93%	5,1900	5,5100	5,1900	618	3.289,00
29/8/2001	5,4600	-1,62%	5,3000	5,5500	5,3000	262	1.443,60
28/8/2001	5,5500	0,54%	5,2800	5,5600	5,2800	1.486	8.175,60
27/8/2001	5,5200	-0,72%	5,7400	5,7400	5,4400	855	4.755,40
24/8/2001	5,5600	-1,42%	5,3800	5,6500	5,3800	1.184	6.587,20
23/8/2001	5,6400	1,62%	5,5500	5,6500	5,5500	420	2.374,00
22/8/2001	5,5500	-0,18%	5,3800	5,6100	5,3800	1.119	6.199,40
21/8/2001	5,5600	0,18%	5,4200	5,7100	5,4100	499	2.760,00
20/8/2001	5,5500	-3,31%	5,7100	5,7100	5,3800	1.749	9.717,80
17/8/2001	5,7400	2,68%	6,0600	6,0800	5,5900	1.974	11.771,00
16/8/2001	5,5900	1,27%	5,5500	5,6200	5,5200	3.513	19.631,80
14/8/2001	5,5200	2,41%	5,2400	5,6100	5,2400	921	5.029,60
13/8/2001	5,3900	0,19%	5,3800	5,3900	5,0300	1.658	8.708,60
10/8/2001	5,3800	-0,74%	5,4200	5,4200	5,1900	2.355	12.469,40
09/8/2001	5,4200	0,18%	5,4100	5,4200	5,2800	6.460	34.964,20
08/8/2001	5,4100	-0,92%	5,3500	5,4400	5,3000	1.171	6.318,80
07/8/2001	5,4600	-1,27%	5,3200	5,4600	5,3000	20.145	108.246,80
06/8/2001	5,5300	-0,36%	5,4600	5,5500	5,3900	1.407	7.755,40
03/8/2001	5,5500	-2,12%	5,6500	5,6500	5,3900	39.816	216.361,20
02/8/2001	5,6700	5,39%	5,3800	6,0200	5,3300	6.764	37.598,80
01/8/2001	5,3800	0,94%	5,3900	5,3900	5,3000	7.144	38.276,60
31/7/2001	5,3300	-2,38%	5,2000	5,3500	5,1900	2.196	11.665,20
30/7/2001	5,4600	-0,18%	5,2000	5,6200	5,1900	4.315	23.048,80
27/7/2001	5,4700	1,86%	5,3500	5,4700	5,3500	2.315	12.549,40
26/7/2001	5,3700	0,94%	5,3700	5,3900	5,1700	3.104	16.509,80
25/7/2001	5,3200	-1,30%	5,3800	5,3800	5,1900	1.065	5.640,80
24/7/2001	5,3900	0,19%	5,3700	5,4100	5,1500	2.841	15.216,60
23/7/2001	5,3800	-0,19%	5,3900	5,3900	5,2400	1.302	6.999,60
20/7/2001	5,3900	-2,88%	5,1700	5,5700	5,1700	3.447	18.582,60
19/7/2001	5,5500	2,97%	5,5500	5,5600	5,4400	7.446	41.239,80
18/7/2001	5,3900	7,16%	5,0500	5,4200	5,0500	2.105	10.957,40
17/7/2001	5,0300	0,80%	4,7600	5,0500	4,3900	2.236	10.701,80
16/7/2001	4,9900	-1,38%	4,6900	5,0000	4,6900	2.632	13.043,40
13/7/2001	5,0600	-0,59%	4,8900	5,0900	4,8600	3.302	16.519,60
12/7/2001	5,0900	2,62%	4,8300	5,0900	4,8300	2.170	10.837,60
11/7/2001	4,9600	-1,98%	4,9600	4,9600	4,8100	3.527	17.247,00
10/7/2001	5,0600	-0,59%	4,9600	5,0900	4,9600	1.538	7.757,40
09/7/2001	5,0900	-1,17%	5,0300	5,1400	4,7100	6.907	34.377,20
06/7/2001	5,1500	0,19%	5,1700	5,2300	4,9400	7.671	39.664,60
05/7/2001	5,1400	0,39%	4,9400	5,1700	4,9400	6.803	34.620,80
04/7/2001	5,1200	-0,58%	5,0000	5,1200	5,0000	2.355	12.031,80
03/7/2001	5,1500	0,98%	4,8800	5,1500	4,8800	3.552	18.091,20
02/7/2001	5,1000	2,82%	4,9400	5,1700	4,7300	6.105	30.655,40
29/6/2001	4,9600	2,06%	4,5800	4,9600	4,5800	13.447	66.469,20
28/6/2001	4,8600	0,83%	4,7800	4,9100	4,6600	13.289	63.723,20
27/6/2001	4,8200	1,90%	4,7300	4,8300	4,7300	15.882	75.369,40
26/6/2001	4,7300	0,00%	4,7400	4,7400	4,5300	19.183	90.504,00
25/6/2001	4,7300	0,42%	4,8300	4,8800	4,5500	57.210	270.479,99
22/6/2001	4,7100	1,51%	4,6400	4,7800	4,5000	9.224	42.817,00
21/6/2001	4,6400	0,43%	4,5100	4,6600	4,5100	2.566	11.844,20
20/6/2001	4,6200	0,00%	4,6200	4,6200	4,4400	4.447	20.179,60
19/6/2001	4,6200	0,22%	4,5700	4,6400	4,5500	1.999	9.148,00
18/6/2001	4,6100	-0,22%	4,6300	4,6300	4,5000	1.986	9.018,20
15/6/2001	4,6200	1,09%	4,4800	4,6200	4,4800	1.959	8.985,00
14/6/2001	4,5700	-1,30%	4,6400	4,6400	4,3700	4.001	17.917,60
13/6/2001	4,6300	-1,28%	4,6900	4,6900	4,5700	1.895	8.821,40
12/6/2001	4,6900	2,40%	4,9800	4,9800	4,4600	657	3.025,60
11/6/2001	4,5800	-1,72%	4,6800	4,6800	4,4800	3.816	17.314,20
08/6/2001	4,6600	-2,51%	4,5500	4,8100	4,3500	4.394	19.872,00
07/6/2001	4,7800	1,06%	4,5100	4,8200	4,4600	1.512	7.195,40
06/6/2001	4,7300	0,85%	4,4500	4,7900	4,4500	1.697	7.969,00
05/6/2001	4,6900	-3,10%	4,8100	4,8100	4,4100	4.737	22.201,60
01/6/2001	4,8400	-2,02%	5,0500	5,0500	4,6300	3.249	15.359,20
31/5/2001	4,9400	-1,00%	5,0600	5,0600	4,6000	5.973	29.407,20
30/5/2001	4,9900	-0,40%	5,0900	5,1000	4,7600	4.447	22.352,20
29/5/2001	5,0100	-1,57%	4,9800	5,0500	4,8400	3.130	15.405,40
28/5/2001	5,0900	-0,97%	5,0000	5,0900	4,9800	2.236	11.290,20
25/5/2001	5,1400	-0,96%	5,2300	5,2300	4,9600	828	4.271,40
24/5/2001	5,1900	-0,38%	4,9800	5,2300	4,9800	1.999	10.227,80
23/5/2001	5,2100	-0,38%	4,9200	5,2400	4,9200	1.342	6.928,40
22/5/2001	5,2300	2,55%	5,1500	5,2300	5,0600	5.512	28.337,00
21/5/2001	5,1000	0,00%	5,0100	5,2900	4,9200	6.039	30.652,20
18/5/2001	5,1000	2,00%	5,1000	5,1200	5,0700	2.303	11.743,20
17/5/2001	5,0000	4,60%	5,0100	5,0100	4,9400	6.486	32.279,60
16/5/2001	4,7800	1,49%	4,6400	4,8100	4,6400	2.461	11.676,80
15/5/2001	4,7100	0,43%	4,5700	4,7300	4,5700	2.210	10.390,60
14/5/2001	4,6900	1,30%	4,5500	4,7600	4,5100	5.368	24.620,40
11/5/2001	4,6300	-0,22%	4,6800	4,7800	4,4800	8.000	37.203,00
10/5/2001	4,6400	-2,52%	4,7400	4,7800	4,6000	2.263	10.703,20
09/5/2001	4,7600	-0,42%	4,9200	4,9200	4,6400	3.118	15.012,40
08/5/2001	4,7800	4,37%	4,5800	4,9800	4,4200	3.486	16.355,60
07/5/2001	4,5800	-5,18%	4,7300	4,8100	4,3500	4.762	22.025,20
04/5/2001	4,8300	-0,21%	4,8300	5,0600	4,7100	1.947	9.366,80
03/5/2001	4,8400	-0,82%	4,8600	4,8800	4,7400	1.947	9.403,80
02/5/2001	4,8800	-1,21%	4,9200	4,9200	4,7100	4.683	22.727,80
30/4/2001	4,9400	0,61%	4,9800	4,9800	4,7900	2.657	12.996,40
27/4/2001	4,9100	-0,20%	4,8900	5,0700	4,8800	3.631	18.050,20
26/4/2001	4,9200	-0,40%	4,8400	5,2000	4,8300	4.433	21.554,20
25/4/2001	4,9400	-1,79%	4,8800	5,0100	4,8600	3.328	16.400,60
24/4/2001	5,0300	-3,27%	5,1700	5,1700	5,0100	3.552	18.048,80
23/4/2001	5,2000	-1,14%	5,0100	5,2100	5,0100	4.592	23.561,40
20/4/2001	5,2600	-1,13%	5,1500	5,2600	5,0900	842	4.371,20
19/4/2001	5,3200	2,11%	5,3900	5,3900	5,1400	3.421	17.940,40
18/4/2001	5,2100	-0,38%	5,2000	5,3500	5,1400	6.803	35.460,40
17/4/2001	5,2300	-0,95%	5,0900	5,2800	5,0900	1.565	8.182,60
12/4/2001	5,2800	0,38%	5,1000	5,3200	5,1000	1.380	7.270,00
11/4/2001	5,2600	-0,57%	5,1000	5,4100	5,1000	3.513	18.461,20
10/4/2001	5,2900	-0,19%	5,3800	5,3800	5,1500	4.026	21.131,80
09/4/2001	5,3000	-2,93%	5,3300	5,4200	5,1000	1.880	9.825,40
06/4/2001	5,4600	0,00%	5,4900	5,4900	5,4200	3.012	16.440,20
05/4/2001	5,4600	2,63%	5,5100	5,5100	5,4100	27.341	148.981,40
04/4/2001	5,3200	1,53%	4,6900	5,3900	4,6900	4.473	22.461,40
03/4/2001	5,2400	-1,69%	5,3300	5,3300	5,1900	2.157	11.319,20
02/4/2001	5,3300	-0,37%	5,3900	5,4700	5,2600	2.526	13.508,00
30/3/2001	5,3500	2,29%	5,2300	5,3800	5,2300	56.514	299.757,40
29/3/2001	5,2300	-1,32%	5,1200	5,3000	5,1200	2.105	11.008,60
28/3/2001	5,3000	0,19%	5,0900	5,3300	5,0900	6.920	36.492,00
27/3/2001	5,2900	-0,75%	5,3900	5,3900	5,1700	2.408	12.621,80
26/3/2001	5,3300	-0,74%	5,5200	5,5500	5,3300	5.802	31.408,40
23/3/2001	5,3700	0,94%	5,3300	5,6100	5,3200	9.776	52.892,60
22/3/2001	5,3200	2,31%	5,3500	5,3500	5,0700	4.473	23.610,20
21/3/2001	5,2000	0,97%	4,8800	5,3200	4,8800	5.197	26.814,20
20/3/2001	5,1500	4,25%	5,0300	5,2300	4,9400	7.644	38.366,40
19/3/2001	4,9400	-6,08%	5,2400	5,3000	4,7800	8.684	44.212,60
16/3/2001	5,2600	-5,23%	5,5500	5,6700	5,1500	19.486	105.764,40
15/3/2001	5,5500	-0,18%	4,9100	5,5600	4,9100	15.091	80.593,00
14/3/2001	5,5600	-11,89%	6,6300	6,7500	5,5600	30.697	190.648,60
13/3/2001	6,3100	-1,56%	6,1000	6,3800	6,1000	11.355	71.349,20
12/3/2001	6,4100	0,63%	6,3700	6,6900	6,2500	23.526	153.285,40
09/3/2001	6,3700	-3,19%	6,6200	6,6300	6,3400	14.750	95.362,00
08/3/2001	6,5800	7,87%	6,2300	6,6700	6,2100	26.500	172.464,60
07/3/2001	6,1000	2,52%	5,9500	6,2900	5,9500	17.527	107.823,20
06/3/2001	5,9500	10,39%	5,5100	5,9500	5,4200	31.816	184.507,60
05/3/2001	5,3900	7,16%	5,0900	5,4700	5,0900	14.144	74.863,00
02/3/2001	5,0300	5,67%	4,9100	5,0500	4,6400	6.447	31.796,20
01/3/2001	4,7600	-4,61%	4,9400	4,9600	4,7600	5.881	28.658,60
28/2/2001	4,9900	-1,19%	5,0500	5,1200	4,9400	10.632	53.676,80
27/2/2001	5,0500	5,65%	4,8400	5,3300	4,7400	7.460	37.376,60
23/2/2001	4,7800	0,84%	4,7800	4,7900	4,6300	1.631	7.733,40
22/2/2001	4,7400	-0,42%	4,6200	4,8200	4,5800	9.289	43.563,80
21/2/2001	4,7600	-1,24%	4,8200	4,9400	4,5800	4.762	22.356,20
20/2/2001	4,8200	-1,23%	5,0700	5,3200	4,5800	22.341	114.283,20
19/2/2001	4,8800	11,67%	4,5700	4,8800	4,2700	25.065	118.444,80
16/2/2001	4,3700	5,05%	4,2300	4,3700	4,0100	8.066	34.446,00
15/2/2001	4,1600	2,21%	3,8900	4,2700	3,8900	4.710	19.629,80
14/2/2001	4,0700	2,26%	3,7100	4,0700	3,7100	4.447	17.934,60
13/2/2001	3,9800	-3,40%	4,1200	4,1800	3,9500	3.315	13.324,60
12/2/2001	4,1200	2,74%	3,8500	4,1500	3,8500	2.434	9.818,00
09/2/2001	4,0100	0,75%	3,9600	4,0500	3,8500	1.710	6.835,80
08/2/2001	3,9800	-0,50%	3,7500	4,0100	3,7500	552	2.193,80
07/2/2001	4,0000	0,00%	4,0500	4,0500	3,7200	946	3.621,20
06/2/2001	4,0000	0,50%	4,1200	4,1200	3,7300	671	2.675,00
05/2/2001	3,9800	-0,75%	4,1600	4,1600	3,6000	2.645	10.408,20
02/2/2001	4,0100	-4,07%	4,0300	4,0300	3,9200	1.868	7.459,60
01/2/2001	4,1800	-1,65%	4,3000	4,4200	4,1000	2.078	8.722,40
31/1/2001	4,2500	0,00%	4,2800	4,3700	4,1500	10.933	46.349,40
30/1/2001	4,2500	6,78%	4,0300	4,3300	4,0300	9.551	39.434,40
29/1/2001	3,9800	0,76%	3,8700	4,0700	3,8000	6.012	23.786,20
26/1/2001	3,9500	5,90%	3,7700	4,0100	3,7500	8.184	31.529,80
25/1/2001	3,7300	1,36%	3,6800	3,7500	3,6200	37.000	136.223,80
24/1/2001	3,6800	0,82%	3,6500	3,7800	3,5900	6.803	24.754,00
23/1/2001	3,6500	0,00%	3,6500	3,6900	3,4700	16.079	58.609,00
22/1/2001	3,6500	-1,88%	3,7200	3,7200	3,4700	10.171	36.975,20
19/1/2001	3,7200	-0,80%	3,6500	3,7300	3,5900	4.275	15.734,00
18/1/2001	3,7500	-0,53%	3,7300	3,8000	3,5700	5.289	19.510,40
17/1/2001	3,7700	2,72%	3,6500	3,8000	3,6500	4.380	16.291,80
16/1/2001	3,6700	-7,79%	3,9100	3,9600	3,5900	6.934	25.961,20
15/1/2001	3,9800	-10,56%	4,1000	4,1600	3,9800	6.000	24.300,00
12/1/2001	4,4500	-4,91%	4,6800	4,6800	4,1400	5.224	23.033,60
11/1/2001	4,6800	4,93%	4,5100	4,6800	4,4600	8.486	38.864,40
10/1/2001	4,4600	-1,98%	4,1200	4,4800	4,0900	2.500	10.684,40
09/1/2001	4,5500	-1,52%	4,6200	4,6200	4,2500	1.722	7.618,60
08/1/2001	4,6200	-4,55%	4,5700	4,6600	4,3500	3.276	14.575,00
05/1/2001	4,8400	-2,02%	4,7400	4,9100	4,5300	3.066	14.665,80
04/1/2001	4,9400	1,65%	4,8600	5,0000	4,7300	1.144	5.580,60
03/1/2001	4,8600	-2,80%	4,7100	5,0900	4,7100	2.196	10.602,20
29/12/2000	5,0000	0,00%	4,8900	5,0500	4,7700	3.039	14.956,27
28/12/2000	5,0000	-2,91%	5,1400	5,1400	4,8400	5.657	28.127,66
27/12/2000	5,1500	0,39%	4,9400	5,3100	4,9000	1.868	9.491,42
22/12/2000	5,1300	-1,54%	5,2400	5,2700	4,6200	5.210	26.706,09
21/12/2000	5,2100	-0,38%	5,2300	5,2400	5,0600	2.157	11.119,74
20/12/2000	5,2300	0,00%	5,0800	5,2700	5,0800	4.525	23.307,70
19/12/2000	5,2300	-2,06%	5,1900	5,4100	5,0600	5.342	27.689,95
18/12/2000	5,3400	-1,84%	5,3500	5,3800	5,1500	11.961	62.751,14
15/12/2000	5,4400	0,55%	5,3500	5,6300	5,0500	6.302	34.562,44
14/12/2000	5,4100	2,27%	5,1800	5,6200	5,0900	4.856	25.570,65
13/12/2000	5,2900	-4,34%	5,5300	5,5300	5,1500	6.197	33.132,50
12/12/2000	5,5300	-2,64%	5,7900	5,7900	5,5200	1.538	4.171,53
11/12/2000	5,6800	-1,90%	5,7900	5,8500	5,5800	13.474	77.621,72
08/12/2000	5,7900	-0,52%	5,9900	5,9900	5,6200	3.183	18.302,71
07/12/2000	5,8200	-2,51%	5,7500	5,8700	5,6900	1.184	6.849,45
06/12/2000	5,9700	2,75%	6,0900	6,0900	5,8400	13.328	79.666,47
05/12/2000	5,8100	-3,49%	6,1900	6,1900	5,6900	4.354	25.561,70
04/12/2000	6,0200	4,15%	6,0200	6,2400	6,0200	12.040	72.954,66
01/12/2000	5,7800	7,64%	5,3700	5,8700	5,3700	7.183	41.288,92
30/11/2000	5,3700	-0,92%	5,5000	5,7400	5,2900	1.986	10.974,61
29/11/2000	5,4200	-1,99%	5,3800	5,4800	5,2300	2.394	12.789,14
28/11/2000	5,5300	-4,98%	5,8100	5,8100	5,2100	4.841	26.910,05
27/11/2000	5,8200	-1,69%	5,8900	5,9000	5,7900	1.119	6.518,42
24/11/2000	5,9200	2,78%	5,5000	5,9700	5,5000	9.605	54.960,53
23/11/2000	5,7600	-1,03%	5,8700	5,8700	5,4900	5.236	29.594,28
22/11/2000	5,8200	-2,68%	6,0600	6,0600	5,7700	2.329	13.595,01
21/11/2000	5,9800	1,70%	5,7700	6,0200	5,3500	5.644	32.761,70
20/11/2000	5,8800	-2,33%	5,6200	5,9800	5,6200	3.026	17.661,48
17/11/2000	6,0200	-1,15%	6,0200	6,0600	5,8200	3.606	21.451,50
16/11/2000	6,0900	0,50%	6,0200	6,1400	5,7700	4.908	29.746,74
15/11/2000	6,0600	0,00%	5,9400	6,1400	5,9400	2.789	16.917,68
14/11/2000	6,0600	1,68%	5,8900	6,0800	5,8900	32.382	195.292,59
13/11/2000	5,9600	-3,56%	6,0200	6,2100	5,6400	3.104	18.655,76
10/11/2000	6,1800	0,65%	6,1300	6,1800	5,9200	921	5.634,92
09/11/2000	6,1400	1,32%	6,1400	6,1400	6,0400	2.881	17.597,21
08/11/2000	6,0600	-0,66%	6,1000	6,1000	5,7900	5.947	35.356,42
07/11/2000	6,1000	0,00%	6,1300	6,1300	5,9400	1.868	11.366,10
06/11/2000	6,1000	-2,09%	6,2200	6,2200	5,9600	4.473	27.185,03
03/11/2000	6,2300	5,59%	5,8100	6,3600	5,6200	11.526	70.355,98
02/11/2000	5,9000	-4,68%	6,2100	6,2100	5,7600	6.170	36.592,66
01/11/2000	6,1900	3,69%	6,2100	6,3300	6,0200	13.501	83.657,67
31/10/2000	5,9700	7,96%	5,3500	6,0100	5,3500	7.777	43.804,55
30/10/2000	5,5300	0,55%	5,3500	5,5300	5,2900	3.078	16.589,88
27/10/2000	5,5000	2,42%	5,0300	5,5900	5,0300	16.198	86.923,40
26/10/2000	5,3700	-1,29%	5,4400	5,4400	5,1400	6.999	37.049,60
25/10/2000	5,4400	2,26%	5,3200	5,5000	5,1900	9.973	53.458,84
24/10/2000	5,3200	0,19%	5,2400	5,3500	5,1800	6.698	35.393,84
23/10/2000	5,3100	-4,84%	5,2900	5,4400	5,2400	3.144	16.779,16
20/10/2000	5,5800	-0,53%	5,6700	5,7500	5,3700	16.026	90.217,90
19/10/2000	5,6100	1,26%	5,2800	5,7400	5,2800	4.196	23.363,02
18/10/2000	5,5400	-3,48%	5,7400	5,7400	5,1900	11.499	63.379,75
17/10/2000	5,7400	1,06%	5,3800	5,7500	5,3500	7.157	39.552,16
16/10/2000	5,6800	1,07%	5,7600	5,7600	5,4400	10.737	60.425,24
13/10/2000	5,6200	-2,09%	5,3500	5,6800	5,0500	31.895	166.355,98
12/10/2000	5,7400	-6,51%	6,1400	6,1800	5,4200	10.501	61.597,80
11/10/2000	6,1400	-0,65%	5,9600	6,3300	5,9600	11.065	68.306,24
10/10/2000	6,1800	0,65%	6,1000	6,2900	5,9600	14.933	92.175,20
09/10/2000	6,1400	-4,21%	6,1400	6,3300	5,8100	4.222	25.659,87
06/10/2000	6,4100	4,06%	6,1800	6,4200	6,0400	8.144	50.091,86
05/10/2000	6,1600	-2,07%	6,0600	6,2400	6,0600	3.262	20.079,97
04/10/2000	6,2900	-2,02%	6,4200	6,5600	6,2400	2.710	17.406,60
03/10/2000	6,4200	-6,55%	6,6900	6,7800	6,4200	4.525	30.016,73
02/10/2000	6,8700	2,38%	6,7100	6,9700	6,7100	12.828	88.148,79
29/9/2000	6,7100	7,70%	6,1400	6,8100	6,1400	15.803	104.075,86
28/9/2000	6,2300	-0,48%	6,2700	6,4900	6,2200	7.197	45.263,54
27/9/2000	6,2600	-1,11%	6,3300	6,3300	6,2100	11.408	71.483,20
26/9/2000	6,3300	-3,65%	6,4800	6,5800	6,2700	11.052	71.150,84
25/9/2000	6,5700	-1,50%	6,6700	6,7600	6,4800	8.934	59.258,40
22/9/2000	6,6700	-0,30%	6,3800	6,7800	6,3800	2.500	16.709,61
21/9/2000	6,6900	-2,76%	6,8100	6,8100	6,6400	9.026	,00
20/9/2000	6,8800	0,44%	6,8800	6,9100	6,8400	4.802	,00
19/9/2000	6,8500	-0,72%	6,7900	6,9600	6,7000	4.631	,00
18/9/2000	6,9000	-3,36%	6,9100	7,0300	6,7100	5.131	,00
15/9/2000	7,1400	-3,90%	7,4300	7,5600	7,1400	13.276	,00
14/9/2000	7,4300	3,77%	7,3600	7,4500	7,0400	7.394	,00
13/9/2000	7,1600	-0,42%	7,4800	7,4800	7,1100	7.960	,00
12/9/2000	7,1900	-4,89%	7,5100	7,5200	7,1300	12.328	,00
11/9/2000	7,5600	-4,06%	8,4500	8,4500	7,1000	14.816	,00
08/9/2000	7,8800	4,23%	7,5800	8,1400	7,3600	27.381	,00
07/9/2000	7,5600	6,78%	7,0800	7,7700	7,0100	27.578	,00
06/9/2000	7,0800	5,83%	6,9800	7,0900	6,8300	20.644	,00
05/9/2000	6,6900	0,75%	6,6400	6,9900	6,4300	6.788	,00
04/9/2000	6,6400	-1,92%	7,1600	7,1600	6,5800	5.498	,00
01/9/2000	6,7700	-3,15%	7,0500	7,1300	6,7300	10.276	,00
31/8/2000	6,9900	9,22%	6,6800	7,0100	6,2700	9.421	,00
30/8/2000	6,4000	-2,74%	6,9100	6,9100	6,2400	8.775	,00
29/8/2000	6,5800	-0,15%	6,4700	7,0700	6,4700	5.525	,00
28/8/2000	6,5900	-7,44%	6,9100	6,9600	6,5200	5.066	,00
25/8/2000	7,1200	-0,97%	7,1300	7,1800	7,0900	18.171	,00
24/8/2000	7,1900	-2,31%	7,1100	7,4500	7,1100	4.473	,00
23/8/2000	7,3600	0,00%	7,4500	7,5400	7,3600	2.579	,00
22/8/2000	7,3600	-1,47%	7,3600	7,5200	7,2500	4.881	,00
21/8/2000	7,4700	-4,48%	7,3700	7,9200	7,3700	4.368	,00
18/8/2000	7,8200	0,64%	7,8100	7,9800	7,5200	7.710	,00
17/8/2000	7,7700	1,04%	7,7800	7,7800	7,3600	4.420	,00
16/8/2000	7,6900	-2,90%	8,3200	8,3200	6,9700	9.315	,00
14/8/2000	7,9200	1,15%	8,2200	8,2200	7,6900	6.237	,00
11/8/2000	7,8300	6,97%	7,3900	7,9900	6,9400	6.591	,00
10/8/2000	7,3200	-8,73%	8,0200	8,2000	7,0800	15.263	,00
09/8/2000	8,0200	-9,17%	9,0800	9,0800	7,9400	6.473	,00
08/8/2000	8,8300	-2,21%	8,8300	9,1800	8,6100	13.815	,00
07/8/2000	9,0300	-4,24%	9,4700	9,4700	8,9800	10.144	,00
04/8/2000	9,4300	2,39%	9,1500	9,6800	8,9400	209.471	,00
03/8/2000	9,2100	0,66%	9,0900	9,4600	9,0900	6.447	,00
02/8/2000	9,1500	0,00%	9,0200	9,2600	9,0200	2.672	,00
01/8/2000	9,1500	-0,33%	9,3300	9,4200	9,0000	2.735	,00
31/7/2000	9,1800	-3,97%	9,6500	9,7900	8,8100	12.723	,00
28/7/2000	9,5600	0,00%	9,5600	9,6300	9,2800	5.960	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΙΛΥΔΑ	5,0800	3,04 %	0,1500	28
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΠΕΡΦ	8,1400	2,78 %	0,2200	80.483
ΦΡΙΓΟ	0,4620	2,44 %	0,0110	100
ΒΙΟΣΚ	2,9500	2,08 %	0,0600	1
ΓΚΜΕΖΖ	0,4490	1,81 %	0,0080	3.305
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020
ΜΟΤΟ	2,6000	1,56 %	0,0400	100
ΠΡΔ	0,5050	1,41 %	0,0070	1.900

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,2800	-3,03 %	-0,0400	1.122
ΙΑΤΡ	1,8900	-2,83 %	-0,0550	14.412
ΜΙΝ	0,7180	-2,71 %	-0,0200	200
ΜΠΡΙΚ	2,8700	-2,38 %	-0,0700	16.269
ΕΥΡΩΒ	3,5620	-2,14 %	-0,0780	592.402
ΣΕΝΤΡ	0,3310	-1,78 %	-0,0060	6
ΚΟΥΑΛ	1,1740	-1,68 %	-0,0200	6.302
ΟΤΟΕΛ	11,9600	-1,32 %	-0,1600	796
ΕΛΧΑ	3,7550	-1,18 %	-0,0450	123.894
ΑΒΕ	0,5120	-1,16 %	-0,0060	1.100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5620	-2,14 %	-0,0780	2.117.174
MTLN	41,8000	-0,43 %	-0,1800	980.856
ΑΛΦΑ	3,4210	-0,55 %	-0,0190	853.816
ΠΕΡΦ	8,1400	2,78 %	0,2200	657.747
ΠΕΙΡ	7,0780	0,20 %	0,0140	489.846
ΕΛΧΑ	3,7550	-1,18 %	-0,0450	465.787
TITC	46,2500	-1,07 %	-0,5000	452.478
ΟΤΕ	16,9600	-0,59 %	-0,1000	391.636
ΕΤΕ	13,2700	-0,15 %	-0,0200	360.467
ΔΕΗ	17,8800	-0,11 %	-0,0200	358.819

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5620	-2,14 %	592.402	2,12εκ.
ΦΒΜΕΖΖ	0,0690	0,00 %	500.000	34.500
ΑΛΦΑ	3,4210	-0,55 %	250.360	853,8χιλ.
ΙΝΛΟΤ	1,0200	-0,78 %	124.650	127,4χιλ.
ΕΛΧΑ	3,7550	-1,18 %	123.894	465,8χιλ.
ΠΕΡΦ	8,1400	2,78 %	80.483	657,7χιλ.
ΕΛΛΑΚΤΩΡ	1,9000	0,85 %	69.388	131,8χιλ.
ΠΕΙΡ	7,0780	0,20 %	69.351	489,8χιλ.
ΠΡΟΦ	8,0000	-0,50 %	39.290	315,5χιλ.
CREDIA	1,6120	-0,37 %	39.201	63.408

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,1400	2,78 %	80.483	0,57 %
ΠΡΟΦ	8,0000	-0,50 %	39.290	0,16 %
ΕΚΤΕΡ	3,6850	-0,41 %	13.789	0,05 %
ΙΝΛΙΦ	6,1400	0,33 %	8.107	0,04 %
EIS	1,9960	1,32 %	6.360	0,04 %
ΦΒΜΕΖΖ	0,0690	0,00 %	500.000	0,04 %
ΜΠΡΙΚ	2,8700	-2,38 %	16.269	0,03 %
ΕΛΧΑ	3,7550	-1,18 %	123.894	0,03 %
ΦΑΙΣ	3,3900	-0,88 %	11.550	0,03 %
ΚΟΥΑΛ	1,1740	-1,68 %	6.302	0,02 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3840	0,52 %	1.735	13,87 %
ΠΕΡΦ	8,1400	2,78 %	80.483	4,04 %
ΣΕΝΤΡ	0,3310	-1,78 %	6	3,86 %
ΑΤΕΚ	1,2800	-3,03 %	1.122	3,79 %
ΙΛΥΔΑ	5,0800	3,04 %	28	3,45 %
ΓΕΒΚΑ	2,5200	0,80 %	2.370	3,20 %
ΑΔΜΗΕ	2,9100	0,52 %	27.335	2,76 %
ΕΛΧΑ	3,7550	-1,18 %	123.894	2,76 %
ΠΡΔ	0,5050	1,41 %	1.900	2,41 %
ΙΑΤΡ	1,8900	-2,83 %	14.412	2,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%