Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,5000 €

-0,0400 (-0,53%)

Άνοιγμα 7,6000
Υψηλό 7,7000
Χαμηλό 7,4400

Όγκος 5.258
Τζίρος 39.721 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/11/2001	23,1200	0,35%	23,4000	23,4800	22,9600	34.110	785.695,20
26/11/2001	23,0400	2,13%	22,4400	23,3600	21,9200	85.190	1.914.613,80
23/11/2001	22,5600	-1,57%	22,8400	24,4800	21,9200	48.200	1.095.745,40
22/11/2001	22,9200	-3,70%	23,5200	23,6000	22,8000	63.460	1.460.144,40
21/11/2001	23,8000	-4,80%	24,3600	24,8000	23,6000	38.670	930.430,60
20/11/2001	25,0000	-0,79%	25,2000	25,5600	24,4800	129.445	3.256.385,80
19/11/2001	25,2000	6,06%	23,2800	25,4400	22,2800	180.880	4.338.519,00
16/11/2001	23,7600	4,39%	23,0000	25,2800	22,2800	203.400	4.882.784,20
15/11/2001	22,7600	13,80%	19,6800	23,2400	19,4800	373.130	8.178.781,40
14/11/2001	20,0000	-0,79%	20,2000	20,6800	19,2800	69.550	1.392.282,00
13/11/2001	20,1600	8,39%	18,6000	20,4000	18,2800	238.390	4.680.885,00
12/11/2001	18,6000	9,93%	16,4000	18,9200	16,4000	226.560	4.130.697,80
09/11/2001	16,9200	-4,30%	17,6800	17,9600	16,4800	47.770	828.444,20
08/11/2001	17,6800	-2,64%	17,9600	18,3200	17,6000	41.680	747.911,20
07/11/2001	18,1600	3,18%	17,6000	18,6000	17,4000	176.290	3.208.296,00
06/11/2001	17,6000	3,29%	17,0400	17,6800	16,8000	48.180	827.597,80
05/11/2001	17,0400	-0,47%	17,4800	17,5600	16,9200	72.700	1.239.572,20
02/11/2001	17,1200	0,47%	16,8000	17,6000	16,8000	28.700	497.827,40
01/11/2001	17,0400	1,91%	16,8800	17,8800	16,8000	110.630	1.911.752,00
31/10/2001	16,7200	11,76%	14,8000	17,2000	14,8000	191.990	3.103.406,20
30/10/2001	14,9600	1,36%	14,9600	14,9600	14,0400	16.780	246.861,00
29/10/2001	14,7600	-0,27%	14,8000	14,8800	14,4000	4.200	61.365,00
26/10/2001	14,8000	0,54%	14,7200	14,8000	14,5200	2.310	34.117,80
25/10/2001	14,7200	0,55%	14,9600	14,9600	14,4000	32.910	479.474,20
24/10/2001	14,6400	-0,54%	14,8400	14,9600	14,5600	8.400	124.997,00
23/10/2001	14,7200	-1,08%	15,1600	15,4400	14,6800	49.330	743.395,60
22/10/2001	14,8800	-0,80%	14,8800	15,2400	14,7600	14.180	212.121,00
19/10/2001	15,0000	0,00%	15,0000	15,4000	15,0000	10.890	165.108,60
18/10/2001	15,0000	0,00%	15,0000	15,3200	14,7200	20.590	311.784,20
17/10/2001	15,0000	0,54%	14,6800	15,5600	14,6400	31.360	472.209,80
16/10/2001	14,9200	-2,36%	14,6800	15,4800	14,6800	16.770	251.938,80
15/10/2001	15,2800	5,82%	14,5600	16,0000	14,5600	32.130	495.425,40
12/10/2001	14,4400	-3,73%	14,9200	15,0800	14,2800	13.930	203.772,00
11/10/2001	15,0000	0,54%	15,0800	15,4800	14,9200	9.970	150.660,00
10/10/2001	14,9200	0,27%	14,6400	15,0800	14,5200	21.170	312.234,00
09/10/2001	14,8800	1,92%	14,8800	15,2000	14,6800	48.250	718.664,00
08/10/2001	14,6000	2,82%	13,2000	14,8400	12,6400	17.450	244.845,60
05/10/2001	14,2000	-11,69%	16,2000	16,2000	14,2000	90.220	1.354.827,60
04/10/2001	16,0800	6,07%	15,6000	16,6000	15,3200	302.090	4.876.408,20
03/10/2001	15,1600	2,43%	15,4400	15,9600	14,8000	177.550	2.728.272,40
02/10/2001	14,8000	16,35%	13,1600	15,0000	13,0000	219.650	3.095.698,00
01/10/2001	12,7200	15,22%	11,0000	12,9200	10,6000	154.310	1.872.160,60
28/9/2001	11,0400	1,10%	11,1600	11,4000	11,0000	27.050	304.494,60
27/9/2001	10,9200	1,49%	10,8000	10,9600	10,4800	17.200	185.979,20
26/9/2001	10,7600	-1,10%	11,2000	11,7200	10,6000	99.500	1.119.902,00
25/9/2001	10,8800	6,67%	10,0800	11,2800	9,8000	69.430	750.587,00
24/9/2001	10,2000	9,44%	9,9200	10,4400	9,0400	82.620	824.370,20
21/9/2001	9,3200	0,00%	8,2400	9,5600	8,2000	31.960	277.955,40
20/9/2001	9,3200	-11,74%	9,9200	10,4800	9,3200	55.320	548.487,80
19/9/2001	10,5600	3,13%	10,8800	11,4800	10,2000	108.790	1.172.916,19
18/9/2001	10,2400	5,35%	9,0000	10,7600	9,0000	49.420	507.802,40
17/9/2001	9,7200	-5,81%	9,4800	9,8000	8,4800	47.500	442.637,40
14/9/2001	10,3200	-10,42%	12,2400	12,2400	10,1200	28.270	303.030,60
13/9/2001	11,5200	-2,70%	11,8800	12,4000	11,4800	27.030	325.761,60
12/9/2001	11,8400	-10,03%	12,4000	12,4000	11,6000	22.830	266.672,60
11/9/2001	13,1600	3,79%	13,2800	13,3600	12,3600	63.560	828.197,79
10/9/2001	12,6800	-9,43%	14,0400	14,0400	12,6000	31.530	411.500,60
07/9/2001	14,0000	-1,69%	14,4400	14,9600	13,6800	145.290	2.136.698,00
06/9/2001	14,2400	14,84%	12,7200	14,4000	12,7200	105.680	1.450.861,80
05/9/2001	12,4000	4,73%	12,0800	12,4400	11,4800	48.900	1.148.411,80
04/9/2001	11,8400	-7,21%	12,7600	13,0000	11,7200	24.940	303.413,80
03/9/2001	12,7600	-5,90%	13,6800	13,6800	12,1200	10.170	133.139,80
31/8/2001	13,5600	-1,74%	13,7600	14,1200	13,4400	13.850	190.612,60
30/8/2001	13,8000	-5,74%	14,9200	14,9200	13,4000	18.640	264.365,40
29/8/2001	14,6400	-0,81%	14,8800	15,0000	14,5200	10.710	158.077,00
28/8/2001	14,7600	1,65%	14,2400	15,0800	14,2400	24.590	363.991,60
27/8/2001	14,5200	-0,82%	14,6400	14,7600	14,4800	14.250	207.983,80
24/8/2001	14,6400	2,52%	14,2800	14,8800	14,2400	27.210	398.086,00
23/8/2001	14,2800	0,28%	14,2000	14,6800	14,2000	10.070	146.902,80
22/8/2001	14,2400	0,28%	14,0000	14,4800	14,0000	13.860	198.166,80
21/8/2001	14,2000	-2,47%	14,1200	14,8000	14,1200	9.110	130.208,20
20/8/2001	14,5600	-2,41%	14,8800	15,2800	14,5200	24.590	366.139,80
17/8/2001	14,9200	1,91%	14,8400	15,0800	14,5200	12.970	192.827,80
16/8/2001	14,6400	3,10%	14,2000	15,0000	14,2000	32.770	481.885,60
14/8/2001	14,2000	5,03%	13,4800	14,4800	13,3200	24.170	342.946,00
13/8/2001	13,5200	-0,88%	13,6400	13,8800	13,1600	5.010	67.952,40
10/8/2001	13,6400	0,59%	13,9600	13,9600	13,6000	3.210	43.895,20
09/8/2001	13,5600	0,59%	13,8000	14,0000	13,5200	11.620	159.392,00
08/8/2001	13,4800	-0,30%	13,1200	13,8400	13,1200	11.200	152.068,60
07/8/2001	13,5200	-6,37%	14,2800	14,3200	13,4800	30.570	421.422,00
06/8/2001	14,4400	0,56%	14,3600	14,6800	14,3600	13.240	192.830,40
03/8/2001	14,3600	-4,27%	15,2800	15,4800	14,3200	44.370	661.029,40
02/8/2001	15,0000	3,88%	14,4000	15,4000	14,0000	136.580	2.042.680,60
01/8/2001	14,4400	2,85%	14,2400	14,9600	14,0000	106.400	1.526.700,20
31/7/2001	14,0400	2,63%	13,6000	14,2000	13,5200	40.290	560.173,00
30/7/2001	13,6800	-1,72%	14,1200	14,1200	13,4800	22.030	303.689,00
27/7/2001	13,9200	5,78%	13,5200	14,2800	13,4000	81.390	1.118.202,00
26/7/2001	13,1600	3,13%	12,7600	14,0000	12,0800	229.090	3.010.150,00
25/7/2001	12,7600	0,95%	12,8000	12,9200	12,5200	1.170	14.966,80
24/7/2001	12,6400	-5,95%	13,4400	13,4400	12,4400	11.050	143.457,00
23/7/2001	13,4400	0,30%	13,3200	13,4800	12,8000	2.990	39.649,00
20/7/2001	13,4000	-10,67%	15,0800	15,0800	12,5600	61.050	816.249,60
19/7/2001	15,0000	-3,10%	15,4800	15,4800	14,8000	3.370	45.686,40
18/7/2001	15,4800	0,00%	15,5200	15,6800	15,4000	2.160	33.663,80
17/7/2001	15,4800	1,84%	15,4400	15,6400	15,2800	1.030	15.853,60
16/7/2001	15,2000	-2,06%	15,4800	15,4800	15,0800	1.200	18.388,00
13/7/2001	15,5200	-2,27%	16,0800	16,0800	15,4800	530	8.333,00
12/7/2001	15,8800	1,53%	15,9200	15,9200	15,6800	720	11.375,60
11/7/2001	15,6400	-1,26%	15,8400	15,8400	15,4800	850	13.387,80
10/7/2001	15,8400	-0,25%	15,8800	15,8800	15,0000	1.480	23.318,00
09/7/2001	15,8800	-1,73%	16,1600	16,1600	15,8800	2.840	45.712,40
06/7/2001	16,1600	0,00%	16,1600	16,3600	16,1200	2.690	43.630,60
05/7/2001	16,1600	0,75%	16,0400	16,2000	16,0000	1.000	16.139,20
04/7/2001	16,0400	-0,74%	16,1600	16,5200	15,8000	1.470	23.814,40
03/7/2001	16,1600	-3,12%	16,6800	16,6800	15,4800	3.990	65.179,60
02/7/2001	16,6800	-1,65%	16,9600	16,9600	16,6400	1.920	32.152,60
29/6/2001	16,9600	1,68%	16,6800	16,9600	16,6800	3.090	52.271,80
28/6/2001	16,6800	0,48%	16,6800	16,7600	16,4000	3.100	51.767,80
27/6/2001	16,6000	0,97%	16,4400	16,6400	16,4000	4.580	75.539,20
26/6/2001	16,4400	-1,20%	16,6400	16,7200	16,2000	4.890	80.806,40
25/6/2001	16,6400	-1,42%	16,8800	16,8800	16,4800	1.210	20.169,60
22/6/2001	16,8800	0,00%	16,8800	16,8800	16,7200	1.170	19.706,80
21/6/2001	16,8800	-0,24%	17,0400	17,1200	16,8800	1.700	28.966,40
20/6/2001	16,9200	-0,24%	17,1200	17,2000	16,4000	1.830	30.894,80
19/6/2001	16,9600	0,00%	17,0800	17,1600	16,8800	1.350	23.071,20
18/6/2001	16,9600	-0,47%	17,0400	17,0800	16,8800	1.340	22.815,60
15/6/2001	17,0400	0,00%	17,0400	17,0400	16,8800	1.040	17.677,60
14/6/2001	17,0400	-0,70%	17,3600	17,8000	17,0400	1.390	24.027,80
13/6/2001	17,1600	0,23%	17,2000	17,2000	16,8000	2.020	34.544,20
12/6/2001	17,1200	-0,70%	17,0800	17,2400	17,0000	930	15.914,00
11/6/2001	17,2400	-0,46%	17,3200	17,3200	17,0000	610	10.484,40
08/6/2001	17,3200	-0,69%	17,4400	17,4400	17,1600	1.920	33.204,40
07/6/2001	17,4400	0,69%	17,3200	17,4400	17,0800	2.850	49.360,40
06/6/2001	17,3200	-0,23%	17,3600	17,3600	16,9600	1.860	32.035,60
05/6/2001	17,3600	-1,59%	17,6800	17,6800	17,0000	1.770	30.609,20
01/6/2001	17,6400	-0,68%	17,8000	17,8400	17,4000	5.440	96.109,00
31/5/2001	17,7600	3,50%	17,1600	17,8000	17,0800	9.110	157.986,40
30/5/2001	17,1600	0,00%	17,1600	17,2000	17,0800	2.180	37.401,60
29/5/2001	17,1600	0,23%	17,2000	17,2400	17,0000	4.010	68.613,20
28/5/2001	17,1200	4,65%	17,4000	17,4000	16,4000	109.730	1.806.869,81
25/5/2001	16,3600	4,60%	15,9600	16,6000	15,6800	41.640	660.026,80
24/5/2001	15,6400	-2,01%	15,9600	16,0400	15,3200	18.010	281.755,61
23/5/2001	15,9600	-2,92%	16,4400	16,4400	15,6000	5.300	85.041,40
22/5/2001	16,4400	0,74%	16,3600	16,8800	15,4800	4.740	77.364,60
21/5/2001	16,3200	-0,24%	16,5200	16,6800	16,1600	3.600	59.063,00
18/5/2001	16,3600	0,00%	16,3600	16,4400	16,1600	6.630	108.472,20
17/5/2001	16,3600	0,49%	16,4800	16,4800	16,2800	3.170	51.880,80
16/5/2001	16,2800	-0,49%	16,3600	16,4800	16,0000	2.650	43.180,40
15/5/2001	16,3600	-2,15%	16,7200	16,8000	16,0800	2.630	43.220,40
14/5/2001	16,7200	-0,24%	16,7600	16,9600	16,6000	2.050	34.425,00
11/5/2001	16,7600	-1,18%	16,9600	17,0000	16,4800	6.410	107.824,60
10/5/2001	16,9600	0,24%	17,0000	17,0400	16,9200	3.050	51.784,00
09/5/2001	16,9200	-0,24%	16,9600	17,2400	16,8400	5.130	86.934,60
08/5/2001	16,9600	-4,93%	17,9600	17,9600	16,4400	22.120	371.784,80
07/5/2001	17,8400	-1,55%	18,2000	18,2000	16,2000	2.850	50.503,00
04/5/2001	18,1200	-1,09%	18,4000	18,6400	17,8000	3.650	66.526,60
03/5/2001	18,3200	-2,14%	19,0000	19,3600	17,2400	6.260	116.502,00
02/5/2001	18,7200	-1,68%	19,3600	19,4000	18,4000	2.710	51.247,80
30/4/2001	19,0400	-0,83%	19,2000	19,2000	19,0000	1.890	36.183,60
27/4/2001	19,2000	0,21%	20,1600	20,1600	18,8000	14.390	275.767,60
26/4/2001	19,1600	0,00%	19,4800	19,8000	18,3600	4.390	83.123,40
25/4/2001	19,1600	-1,84%	19,4800	19,4800	19,0400	2.130	41.123,80
24/4/2001	19,5200	-2,20%	19,6000	19,9600	19,2400	3.180	62.300,80
23/4/2001	19,9600	1,84%	19,8400	20,1600	19,6000	1.060	21.021,80
20/4/2001	19,6000	-2,20%	20,0000	20,0800	19,4000	2.410	47.391,40
19/4/2001	20,0400	-0,79%	20,3600	20,3600	19,5200	2.850	57.140,20
18/4/2001	20,2000	0,00%	20,2000	20,2800	19,8000	2.870	57.679,00
17/4/2001	20,2000	-0,98%	20,0000	20,4000	20,0000	310	6.252,00
12/4/2001	20,4000	-0,39%	20,4000	20,4800	20,1200	770	15.689,00
11/4/2001	20,4800	1,19%	20,3600	20,5200	20,0000	3.290	66.735,80
10/4/2001	20,2400	-0,59%	20,3600	20,4000	19,7200	1.210	24.485,00
09/4/2001	20,3600	0,00%	20,0400	20,3600	20,0400	620	12.452,00
06/4/2001	20,3600	0,20%	20,8800	20,8800	20,2800	3.600	73.490,80
05/4/2001	20,3200	-0,20%	20,2800	20,4000	20,0000	2.280	46.163,80
04/4/2001	20,3600	-0,20%	20,2800	20,3600	20,0000	400	8.075,20
03/4/2001	20,4000	-0,39%	20,4400	20,4400	20,0000	1.050	21.165,40
02/4/2001	20,4800	-0,19%	20,4800	20,4800	20,0800	550	11.157,60
30/3/2001	20,5200	0,79%	20,3600	20,8000	20,0800	1.770	36.125,20
29/3/2001	20,3600	-0,97%	20,5200	20,5200	20,1200	1.120	22.795,00
28/3/2001	20,5600	0,39%	20,4000	20,5600	20,4000	610	12.509,20
27/3/2001	20,4800	-0,39%	19,9600	20,4800	19,9600	690	13.897,40
26/3/2001	20,5600	0,00%	20,5200	20,6000	20,4000	660	13.554,20
23/3/2001	20,5600	0,00%	20,6000	20,6000	20,0000	1.920	39.026,40
22/3/2001	20,5600	0,00%	20,5200	20,6000	20,4000	450	9.215,00
21/3/2001	20,5600	-0,19%	20,5600	20,5600	20,0400	440	9.028,00
20/3/2001	20,6000	0,19%	20,5600	20,6000	20,0800	1.730	35.580,40
19/3/2001	20,5600	-0,19%	20,5600	20,5600	20,0800	1.470	30.089,00
16/3/2001	20,6000	1,18%	20,4800	20,6000	20,4000	1.290	26.477,20
15/3/2001	20,3600	-0,59%	20,4800	20,5600	20,2000	1.250	25.560,60
14/3/2001	20,4800	-0,97%	20,6800	20,7600	20,4000	3.650	75.430,40
13/3/2001	20,6800	0,00%	20,6800	20,6800	20,4000	7.470	153.599,80
12/3/2001	20,6800	0,00%	20,6800	20,7600	20,2800	6.240	128.870,80
09/3/2001	20,6800	0,98%	20,4800	20,6800	20,3600	13.300	271.387,81
08/3/2001	20,4800	1,59%	20,5200	20,5200	19,8000	22.480	455.591,59
07/3/2001	20,1600	-2,70%	20,6800	20,7200	19,8800	4.940	100.834,80
06/3/2001	20,7200	1,77%	20,4000	20,8000	20,3600	3.150	64.556,60
05/3/2001	20,3600	0,00%	20,2800	20,4000	20,2800	2.350	47.845,00
02/3/2001	20,3600	0,00%	20,3200	20,4000	20,2000	4.870	99.016,40
01/3/2001	20,3600	-0,97%	20,5200	20,5600	20,0000	1.940	39.668,00
28/2/2001	20,5600	0,19%	20,5200	20,6000	20,4000	2.540	52.093,20
27/2/2001	20,5200	0,00%	20,5200	20,5600	20,4800	3.200	65.706,20
23/2/2001	20,5200	0,59%	20,4000	20,5600	20,0000	4.400	89.631,20
22/2/2001	20,4000	1,39%	20,1200	20,4400	20,0000	4.020	81.664,40
21/2/2001	20,1200	-2,14%	20,5600	20,5600	18,2000	3.980	80.404,20
20/2/2001	20,5600	0,78%	20,4800	20,8800	20,4400	4.390	91.071,40
19/2/2001	20,4000	0,20%	20,2400	20,4800	20,0400	4.640	94.386,20
16/2/2001	20,3600	1,60%	20,1200	20,4000	20,1200	5.250	106.573,40
15/2/2001	20,0400	2,04%	19,6800	20,4800	19,6800	8.180	164.255,80
14/2/2001	19,6400	0,41%	19,4000	19,6800	19,4000	3.510	68.840,80
13/2/2001	19,5600	2,09%	19,2000	19,7600	19,2000	4.710	91.923,60
12/2/2001	19,1600	0,84%	19,0400	19,2000	18,9200	5.790	110.684,80
09/2/2001	19,0000	-1,04%	19,2000	19,2000	18,2000	22.750	425.669,01
08/2/2001	19,2000	-0,41%	19,4800	19,4800	18,9600	860	16.508,80
07/2/2001	19,2800	1,05%	19,0000	19,4400	18,8800	930	17.735,00
06/2/2001	19,0800	-0,21%	19,4800	19,4800	19,0000	5.140	98.834,20
05/2/2001	19,1200	-2,45%	19,6000	19,6000	19,0000	860	16.539,00
02/2/2001	19,6000	-1,01%	19,8000	19,8000	19,4800	750	14.769,20
01/2/2001	19,8000	0,61%	19,6800	19,9600	19,6800	5.880	116.665,20
31/1/2001	19,6800	0,20%	19,6800	19,7200	19,4800	3.300	64.932,40
30/1/2001	19,6400	2,08%	19,3200	19,6800	19,2800	5.230	102.544,80
29/1/2001	19,2400	0,00%	19,7200	19,7200	18,9600	970	18.695,40
26/1/2001	19,2400	0,21%	19,2000	19,7600	19,0800	1.210	23.385,60
25/1/2001	19,2000	0,84%	19,0400	19,2400	18,3200	2.490	47.510,80
24/1/2001	19,0400	0,00%	19,0800	19,4800	18,6000	3.730	71.973,60
23/1/2001	19,0400	1,71%	19,0800	19,0800	18,4400	5.260	99.318,00
22/1/2001	18,7200	-4,49%	19,4800	20,0000	18,5600	5.180	97.571,60
19/1/2001	19,6000	0,41%	19,6400	19,9600	18,8000	5.100	99.415,60
18/1/2001	19,5200	-3,17%	20,1600	20,4800	19,0800	8.810	176.566,60
17/1/2001	20,1600	2,02%	19,8800	20,4800	19,4000	4.560	91.697,60
16/1/2001	19,7600	-1,00%	19,7600	19,8000	19,0400	6.470	127.004,00
15/1/2001	19,9600	-4,22%	21,1600	21,1600	19,8000	6.000	121.677,80
12/1/2001	20,8400	2,76%	20,2000	21,2800	20,0000	10.750	222.667,00
11/1/2001	20,2800	4,54%	19,6400	20,4400	19,1200	6.510	130.223,20
10/1/2001	19,4000	-0,21%	19,4400	19,6000	19,0000	2.790	54.020,40
09/1/2001	19,4400	-2,61%	19,4800	20,0000	19,0400	2.580	49.634,40
08/1/2001	19,9600	-0,60%	20,4800	20,5200	17,7200	8.280	163.492,00
05/1/2001	20,0800	0,20%	19,4800	20,2400	19,4800	6.640	131.884,20
04/1/2001	20,0400	-1,96%	20,4400	20,4400	19,5200	2.440	48.825,80
03/1/2001	20,4400	-0,78%	20,8000	20,8000	20,2800	170	3.475,40
29/12/2000	20,6000	-0,58%	20,6800	20,6800	20,3600	3.140	64.651,50
28/12/2000	20,7200	-0,38%	20,6800	20,8000	20,3600	2.840	58.733,53
27/12/2000	20,8000	0,78%	21,1200	21,1200	20,5600	1.550	32.379,02
22/12/2000	20,6400	-0,58%	21,1200	21,1200	20,2800	4.810	99.247,84
21/12/2000	20,7600	0,97%	20,8000	20,8400	20,2800	590	12.212,77
20/12/2000	20,5600	-2,10%	20,8400	20,8400	20,2400	4.660	95.460,60
19/12/2000	21,0000	1,74%	20,4000	21,7200	20,2400	2.320	47.706,82
18/12/2000	20,6400	-3,73%	21,5200	21,5200	20,5600	8.240	171.555,54
15/12/2000	21,4400	-1,29%	21,9200	21,9200	21,4400	4.550	98.388,70
14/12/2000	21,7200	-1,09%	22,0000	22,0000	20,6000	5.120	111.450,48
13/12/2000	21,9600	0,18%	22,0000	22,1600	21,7200	38.590	849.145,41
12/12/2000	21,9200	0,18%	21,8800	22,0000	21,1600	11.060	242.075,86
11/12/2000	21,8800	-0,18%	22,0000	22,0800	21,7200	4.300	94.276,16
08/12/2000	21,9200	-0,18%	22,2000	22,2800	21,5600	7.730	169.922,52
07/12/2000	21,9600	-0,90%	21,9600	22,3200	21,4400	5.450	120.451,65
06/12/2000	22,1600	3,36%	21,6000	23,1200	21,6000	22.030	493.288,77
05/12/2000	21,4400	-3,07%	21,9600	22,2800	21,2800	9.920	215.953,78
04/12/2000	22,1200	3,36%	21,5200	22,3200	21,4400	8.010	174.435,51
01/12/2000	21,4000	2,10%	21,2800	21,4400	20,9200	5.790	123.684,23
30/11/2000	20,9600	-0,57%	20,9600	21,2800	20,8800	1.830	38.517,68
29/11/2000	21,0800	1,54%	20,9200	21,4400	20,9200	6.180	131.874,83
28/11/2000	20,7600	-1,89%	20,9600	21,1200	20,5600	9.340	193.921,79
27/11/2000	21,1600	-1,12%	21,0400	21,4400	20,8400	4.710	99.219,96
24/11/2000	21,4000	0,75%	21,2400	21,8400	21,2400	4.000	86.026,71
23/11/2000	21,2400	-1,30%	20,6800	21,4800	20,6800	3.430	73.148,20
22/11/2000	21,5200	0,00%	21,5200	21,6800	21,1200	11.270	242.154,37
21/11/2000	21,5200	-0,37%	21,2800	21,6000	19,2400	18.480	391.153,48
20/11/2000	21,6000	-0,55%	22,1200	22,5200	21,3200	6.100	133.683,49
17/11/2000	21,7200	-1,81%	22,1200	22,1200	21,6800	9.160	200.940,87
16/11/2000	22,1200	0,73%	21,9600	22,3600	21,8400	40.910	905.560,67
15/11/2000	21,9600	-0,72%	22,0000	22,2800	21,7200	8.630	189.830,67
14/11/2000	22,1200	-1,95%	22,4400	22,4400	21,7200	19.390	426.439,47
13/11/2000	22,5600	-1,57%	22,2000	22,8000	22,1200	3.600	81.258,55
10/11/2000	22,9200	-1,88%	22,9200	23,4000	22,0800	17.570	402.261,78
09/11/2000	23,3600	-1,85%	24,0400	24,0400	23,2000	14.000	331.808,66
08/11/2000	23,8000	0,34%	24,4800	24,4800	23,7200	26.250	630.768,45
07/11/2000	23,7200	1,02%	22,9600	23,9200	22,9600	8.750	204.106,24
06/11/2000	23,4800	1,21%	23,2400	24,0000	23,2000	17.020	399.435,22
03/11/2000	23,2000	5,45%	21,7200	23,4000	21,7200	16.600	377.121,50
02/11/2000	22,0000	0,18%	21,4800	22,0000	21,4400	8.560	186.295,23
01/11/2000	21,9600	1,86%	21,5600	22,1600	21,4400	21.780	478.075,57
31/10/2000	21,5600	1,89%	20,8000	21,8000	20,8000	26.500	567.989,73
30/10/2000	21,1600	0,76%	20,3600	21,3200	20,3600	9.050	191.305,80
27/10/2000	21,0000	0,00%	20,9600	21,2400	20,4000	9.380	196.259,28
26/10/2000	21,0000	2,54%	20,7600	21,1200	19,7600	17.200	356.955,98
25/10/2000	20,4800	1,79%	19,9600	20,5600	19,4400	17.450	353.617,90
24/10/2000	20,1200	0,60%	19,5200	20,5600	19,0800	10.560	210.205,87
23/10/2000	20,0000	-2,72%	20,2400	20,2400	19,3600	3.300	65.480,26
20/10/2000	20,5600	2,39%	19,9600	20,6800	19,9600	18.110	370.386,65
19/10/2000	20,0800	3,08%	19,1200	20,6000	18,6400	14.800	290.051,65
18/10/2000	19,4800	-2,40%	18,5600	19,8000	18,5600	3.690	71.342,77
17/10/2000	19,9600	-0,60%	20,0800	20,0800	19,4000	7.460	148.086,57
16/10/2000	20,0800	2,24%	19,5200	20,7200	19,5200	4.420	87.951,14
13/10/2000	19,6400	-2,00%	19,6800	19,8000	18,8000	11.900	230.407,34
12/10/2000	20,0400	-0,20%	20,0800	20,0800	19,3200	7.010	139.138,66
11/10/2000	20,0800	-2,33%	19,6800	20,5600	19,6800	8.770	177.451,50
10/10/2000	20,5600	0,59%	20,4400	20,6800	19,9200	18.060	366.768,31
09/10/2000	20,4400	-2,11%	20,6800	20,6800	20,0400	13.460	275.259,87
06/10/2000	20,8800	1,95%	20,2400	21,0400	19,7200	28.430	576.150,99
05/10/2000	20,4800	-1,92%	20,2400	20,8400	19,8000	44.900	917.345,12
04/10/2000	20,8800	-2,79%	21,1200	21,2400	20,6800	24.370	511.560,67
03/10/2000	21,4800	-1,65%	22,0000	22,3200	21,1600	129.340	2.796.594,72
02/10/2000	21,8400	7,48%	20,5600	22,2400	20,5600	241.550	5.233.727,37
29/9/2000	20,3200	0,00%	18,6000	20,4800	18,3200	557.900	10.990.469,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4980	9,69 %	0,0440	1.673
ΕΥΔΑΠ	7,8000	8,94 %	0,6400	263.233
ΑΤΡΑΣΤ	15,1500	5,21 %	0,7500	1.727
ΕΥΑΠΣ	3,7900	4,70 %	0,1700	38.390
ΒΙΝΤΑ	8,2500	4,43 %	0,3500	5
ΦΛΕΞΟ	8,3500	4,38 %	0,3500	462
ΝΤΟΤΣΟΦΤ	26,0000	4,00 %	1,0000	45
ΠΑΙΡ	0,9420	3,52 %	0,0320	11
ΝΑΚΑΣ	3,6400	3,41 %	0,1200	464
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
YKNOT	1,7100	-6,81 %	-0,1250	58.438
ΣΑΝΜΕΖΖ	0,1712	-4,57 %	-0,0082	49.740
CREDIA	1,3140	-4,09 %	-0,0560	1.249.468
ΑΤΕΚ	1,2800	-3,76 %	-0,0500	1.767
ΣΠΙ	0,5840	-3,63 %	-0,0220	2.088
ΙΛΥΔΑ	4,7800	-3,43 %	-0,1700	20.615
ΚΡΙ	23,0000	-2,95 %	-0,7000	6.858
BYLOT	0,9640	-2,23 %	-0,0220	1.550.423
ΣΑΡ	14,2800	-2,19 %	-0,3200	8.174
ΔΡΟΜΕ	0,3590	-2,18 %	-0,0080	4.241

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,8250	-1,63 %	-0,2450	60.039.926
ΠΕΙΡ	8,7000	0,74 %	0,0640	27.331.157
ΕΥΡΩΒ	4,1700	2,91 %	0,1180	23.348.536
ΑΛΦΑ	4,0260	0,07 %	0,0030	21.929.043
MTLN	36,2000	-0,71 %	-0,2600	18.550.890
ΔΕΗ	19,7300	-0,35 %	-0,0700	11.085.685
ΓΕΚΤΕΡΝΑ	36,2000	-1,74 %	-0,6400	9.574.372
ΜΟΗ	36,0200	0,06 %	0,0200	7.358.179
ΜΠΕΛΑ	25,5600	-0,93 %	-0,2400	6.100.610
TITC	57,5000	1,41 %	0,8000	5.871.824

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1700	2,91 %	5.588.408	23,35εκ.
ΑΛΦΑ	4,0260	0,07 %	5.380.107	21,93εκ.
ΕΤΕ	14,8250	-1,63 %	4.029.588	60,04εκ.
ΠΕΙΡ	8,7000	0,74 %	3.106.095	27,33εκ.
BYLOT	0,9640	-2,23 %	1.550.423	1,51εκ.
CREDIA	1,3140	-4,09 %	1.249.468	1,66εκ.
ΦΒΜΕΖΖ	0,0601	0,00 %	589.328	35.432
ΔΕΗ	19,7300	-0,35 %	559.884	11,09εκ.
MTLN	36,2000	-0,71 %	508.571	18,55εκ.
BOCHGR	9,5400	-1,85 %	491.993	4,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,8320	2,12 %	282.959	1,85 %
YKNOT	1,7100	-6,81 %	58.438	0,77 %
ΦΡΛΚ	4,2700	-0,47 %	234.042	0,45 %
ΕΤΕ	14,8250	-1,63 %	4.029.588	0,44 %
DIMAND	13,3000	1,14 %	77.815	0,42 %
MTLN	36,2000	-0,71 %	508.571	0,36 %
ΠΡΔ	0,3800	-1,55 %	78.586	0,32 %
ΚΟΥΑΛ	1,2860	0,78 %	109.135	0,31 %
ACAG	7,9400	-0,75 %	111.630	0,31 %
ΠΡΟΦ	7,6000	-1,30 %	69.393	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
YKNOT	1,7100	-6,81 %	58.438	10,35 %
ΕΥΔΑΠ	7,8000	8,94 %	263.233	9,08 %
ΙΝΤΕΤ	1,3400	0,00 %	1.758	7,84 %
ΧΑΙΔΕ	0,7850	3,29 %	561	6,58 %
ΑΤΡΑΣΤ	15,1500	5,21 %	1.727	6,25 %
ΕΥΑΠΣ	3,7900	4,70 %	38.390	6,08 %
ACAG	7,9400	-0,75 %	111.630	5,75 %
ΞΥΛΠ	0,4980	9,69 %	1.673	5,73 %
ΠΡΔ	0,3800	-1,55 %	78.586	5,70 %
ΦΡΙΓΟ	0,3810	-0,52 %	95.325	5,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%