Συνεχης ενημερωση

T BANK ΑΝΩΝΥΜΗ ΤΡΑΠΕΖΙΚΗ ΕΤΑΙΡΙΑ (ΤΒΑΝΚ)

0,0480 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/10/2000	10,1700	1,09%	9,8600	10,2300	9,8600	41.234	416.208,98
19/10/2000	10,0600	1,00%	9,9600	10,0800	9,6300	44.907	446.076,14
18/10/2000	9,9600	-1,58%	9,9400	10,0300	9,8200	24.640	244.255,95
17/10/2000	10,1200	-2,13%	10,1300	10,2800	10,0600	36.330	368.924,64
16/10/2000	10,3400	1,77%	10,1600	10,3800	10,0800	53.088	542.797,17
13/10/2000	10,1600	-1,74%	9,6000	10,2500	9,6000	62.484	624.284,36
12/10/2000	10,3400	-0,58%	10,1200	10,4000	10,1200	191.036	1.979.248,28
11/10/2000	10,4000	0,87%	10,0800	10,4700	10,0600	206.759	2.041.892,36
10/10/2000	10,3100	-0,67%	10,0800	10,4000	10,0500	70.246	719.943,20
09/10/2000	10,3800	0,10%	10,3600	10,4300	10,0500	62.767	644.289,36
06/10/2000	10,3700	-0,19%	10,1400	10,3900	10,0500	63.674	655.318,18
05/10/2000	10,3900	-0,95%	10,4900	10,4900	10,1100	52.406	539.546,34
04/10/2000	10,4900	-0,19%	10,5100	10,5100	10,2300	69.973	729.204,18
03/10/2000	10,5100	0,00%	10,2300	10,5100	10,2000	50.738	529.514,75
02/10/2000	10,5100	0,19%	10,3100	10,5100	10,1900	38.659	404.077,62
29/9/2000	10,4900	0,10%	10,2300	10,5300	10,2300	62.631	653.580,29
28/9/2000	10,4800	-0,10%	10,2200	10,4800	10,1700	31.829	331.270,93
27/9/2000	10,4900	0,00%	10,0500	10,5100	10,0500	51.215	532.249,80
26/9/2000	10,4900	-0,10%	10,4500	10,5100	10,1700	59.488	620.084,12
25/9/2000	10,5000	1,55%	10,3400	10,5100	10,0800	59.356	617.990,48
22/9/2000	10,3400	-1,43%	10,2700	10,3900	10,0300	66.575	683.027,07
21/9/2000	10,4900	-2,33%	10,4000	10,5400	10,2500	68.737	,00
20/9/2000	10,7400	-0,28%	10,6100	10,7600	10,4000	42.975	,00
19/9/2000	10,7700	0,84%	10,6800	11,2100	10,2800	8.232.559	,00
18/9/2000	10,6800	-1,39%	10,0600	10,7100	10,0600	75.691	,00
15/9/2000	10,8300	-1,19%	11,0200	11,1300	10,5000	75.394	,00
14/9/2000	10,9600	5,59%	10,0800	11,0000	10,0300	114.682	,00
13/9/2000	10,3800	0,19%	10,1900	10,5000	10,0300	73.605	,00
12/9/2000	10,3600	-4,78%	10,7700	10,7700	10,0600	63.723	,00
11/9/2000	10,8800	-2,86%	11,1400	11,3100	10,4500	247.739	,00
08/9/2000	11,2000	9,06%	10,2700	11,2600	10,2000	238.081	,00
07/9/2000	10,2700	2,50%	10,0200	10,2700	9,7700	91.366	,00
06/9/2000	10,0200	0,50%	9,8400	10,1300	9,8400	62.409	,00
05/9/2000	9,9700	2,15%	9,7400	10,0200	9,7400	63.552	,00
04/9/2000	9,7600	-2,30%	9,9900	9,9900	9,5800	21.102	,00
01/9/2000	9,9900	2,04%	9,9700	10,0300	9,5700	80.903	,00
31/8/2000	9,7900	3,16%	9,4300	9,7900	9,2200	45.865	,00
30/8/2000	9,4900	-2,27%	9,4300	9,6700	9,1800	91.652	,00
29/8/2000	9,7100	-0,82%	9,4300	9,7400	9,4300	26.792	,00
28/8/2000	9,7900	0,10%	9,7800	9,7900	9,5400	26.298	,00
25/8/2000	9,7800	-0,81%	9,7800	9,7800	9,4800	30.628	,00
24/8/2000	9,8600	-0,40%	9,6000	9,8900	9,4900	32.185	,00
23/8/2000	9,9000	0,81%	10,0300	10,0300	9,5600	32.067	,00
22/8/2000	9,8200	0,31%	9,7900	9,8200	9,5200	26.146	,00
21/8/2000	9,7900	-0,51%	9,8300	9,8600	9,6000	15.502	,00
18/8/2000	9,8400	0,72%	9,7400	9,9100	9,5700	15.393	,00
17/8/2000	9,7700	0,00%	9,7700	9,8900	9,3200	23.309	,00
16/8/2000	9,7700	-0,20%	9,7900	9,9100	9,3200	85.847	,00
14/8/2000	9,7900	0,72%	9,7700	9,8500	9,4800	12.539	,00
11/8/2000	9,7200	2,21%	8,9500	9,7400	8,9500	31.772	,00
10/8/2000	9,5100	-3,16%	9,8200	9,8200	9,1800	38.178	,00
09/8/2000	9,8200	-1,80%	10,0300	10,0300	9,3100	37.558	,00
08/8/2000	10,0000	-0,20%	9,5800	10,0200	9,5800	41.433	,00
07/8/2000	10,0200	-2,43%	9,8200	10,2500	9,8200	26.041	,00
04/8/2000	10,2700	-0,68%	10,0300	10,2800	10,0300	21.088	,00
03/8/2000	10,3400	0,29%	10,2800	10,3700	10,2500	22.005	,00
02/8/2000	10,3100	-0,48%	10,3800	10,5000	10,0300	42.145	,00
01/8/2000	10,3600	-1,33%	10,5000	10,5100	10,2300	42.213	,00
31/7/2000	10,5000	0,29%	10,1900	10,7700	10,1900	40.106	,00
28/7/2000	10,4700	2,75%	10,0300	10,6400	9,8200	41.531	,00
27/7/2000	10,1900	1,09%	10,1100	10,2500	9,7900	37.399	,00
26/7/2000	10,0800	0,00%	9,9100	10,2500	9,7400	73.584	,00
25/7/2000	10,0800	-5,44%	10,1400	10,5300	9,7900	75.068	,00
24/7/2000	10,6600	-1,93%	9,8300	10,9000	9,8300	21.472	,00
21/7/2000	10,8700	0,46%	10,6700	10,9600	10,6500	15.691	,00
20/7/2000	10,8200	0,00%	10,7700	10,9400	10,5700	129.578	,00
19/7/2000	10,8200	-1,46%	11,0000	11,0200	10,6500	21.762	,00
18/7/2000	10,9800	-0,63%	11,0200	11,0900	10,6500	452.863	,00
17/7/2000	11,0500	0,27%	11,0200	11,1100	10,8400	56.984	,00
14/7/2000	11,0200	0,55%	11,0200	11,0400	10,7700	42.872	,00
13/7/2000	10,9600	-0,27%	10,9100	11,0000	10,5400	30.643	,00
12/7/2000	10,9900	-0,45%	10,7800	11,1400	10,7800	203.318	,00
11/7/2000	11,0400	1,28%	10,9000	11,1900	10,5700	284.446	,00
10/7/2000	10,9000	0,55%	10,7700	10,9600	10,4300	51.282	,00
07/7/2000	10,8400	-1,81%	12,1400	12,1400	10,1100	208.757	,00
06/7/2000	11,0400	10,07%	11,0400	11,0400	11,0400	25.637	,00
05/7/2000	10,0300	9,86%	10,0300	10,0300	10,0300	18.571	,00
04/7/2000	9,1300	-1,19%	9,2600	9,2600	8,9600	48.481	,00
03/7/2000	9,2400	0,33%	8,8900	9,3100	8,8900	31.424	,00
30/6/2000	9,2100	-0,11%	8,7400	9,2300	8,7400	138.672	,00
29/6/2000	9,2200	-1,18%	9,3300	9,3300	8,9100	23.552	,00
28/6/2000	9,3300	-1,69%	9,4900	9,5400	9,1000	29.714	,00
27/6/2000	9,4900	4,63%	9,0700	9,5100	8,7800	40.769	,00
26/6/2000	9,0700	-3,61%	9,2300	9,2300	8,6500	48.115	,00
23/6/2000	9,4100	-2,89%	9,7300	9,7300	9,4100	22.116	,00
22/6/2000	9,6900	0,00%	9,6500	9,8700	9,4000	109.275	,00
21/6/2000	9,6900	3,53%	9,5400	9,7300	8,8300	65.988	,00
20/6/2000	9,3600	-2,09%	9,8000	9,8000	9,1300	21.275	,00
16/6/2000	9,5600	1,38%	9,6500	9,6500	9,4500	21.367	,00
15/6/2000	9,4300	0,86%	9,7300	9,7300	9,4000	36.299	,00
14/6/2000	9,3500	2,07%	9,1400	9,5600	9,1000	14.909	,00
13/6/2000	9,1600	-2,76%	9,1600	9,4700	9,0700	116.176	,00
12/6/2000	9,4200	1,84%	9,7200	9,7200	9,3300	51.558	,00
09/6/2000	9,2500	2,21%	9,3700	9,5300	9,0500	253.354	,00
08/6/2000	9,0500	0,00%	8,9000	9,0800	8,8800	24.103	,00
07/6/2000	9,0500	-2,79%	9,2300	9,3100	9,0300	184.698	,00
06/6/2000	9,3100	0,22%	9,3800	9,3800	9,2500	25.012	,00
05/6/2000	9,2900	-1,28%	9,4100	9,5300	9,2900	15.737	,00
02/6/2000	9,4100	-0,32%	9,4400	9,6300	9,4000	21.310	,00
01/6/2000	9,4400	0,11%	9,4000	9,5300	9,3500	19.913	,00
31/5/2000	9,4300	-1,15%	9,7800	9,8000	9,4000	40.590	,00
30/5/2000	9,5400	-2,45%	10,0500	10,0500	9,4100	36.281	,00
29/5/2000	9,7800	-1,71%	10,0700	10,0700	9,7800	29.915	,00
26/5/2000	9,9500	0,71%	9,4300	10,0300	9,4300	36.410	,00
25/5/2000	9,8800	0,71%	9,8100	10,0700	9,7500	51.236	,00
24/5/2000	9,8100	-2,97%	10,2700	10,2700	9,7400	42.879	,00
23/5/2000	10,1100	-0,20%	10,0800	10,2400	9,7400	25.468	,00
22/5/2000	10,1300	-3,71%	10,6200	10,6600	10,0800	59.453	,00
19/5/2000	10,5200	1,94%	10,4500	10,7800	10,4200	89.381	,00
18/5/2000	10,3200	1,28%	10,0000	10,3200	9,9000	76.180	,00
17/5/2000	10,1900	-2,30%	10,4900	10,4900	10,0700	45.680	,00
16/5/2000	10,4300	-2,80%	11,0800	11,2500	10,4000	141.368	,00
15/5/2000	10,7300	9,83%	9,9000	10,7400	9,8200	179.995	,00
12/5/2000	9,7700	3,50%	9,6500	9,9000	9,5100	89.270	,00
11/5/2000	9,4400	0,75%	9,4000	9,4800	9,1800	35.040	,00
10/5/2000	9,3700	-1,68%	9,5300	9,5500	9,2600	28.360	,00
09/5/2000	9,5300	-1,75%	9,8000	9,8000	9,0800	25.780	,00
08/5/2000	9,7000	2,43%	9,8400	10,0000	9,6100	86.835	,00
05/5/2000	9,4700	6,88%	8,9300	9,5300	8,8700	103.534	,00
04/5/2000	8,8600	0,80%	8,7900	9,0700	8,6500	20.334	,00
03/5/2000	8,7900	0,23%	8,9500	9,1200	8,5700	36.791	,00
02/5/2000	8,7700	0,57%	8,1600	9,0400	8,1600	17.320	,00
27/4/2000	8,7200	1,75%	8,5300	8,7200	8,3900	23.708	,00
26/4/2000	8,5700	-1,83%	8,8900	8,8900	8,2200	22.695	,00
25/4/2000	8,7300	-5,62%	9,0100	9,1000	8,6000	55.515	,00
24/4/2000	9,2500	-1,28%	9,4800	9,6000	9,2300	39.778	,00
21/4/2000	9,3700	-0,32%	9,4800	9,5300	9,2100	85.999	,00
20/4/2000	9,4000	1,29%	9,2800	9,7300	8,9800	74.493	,00
19/4/2000	9,2800	9,69%	8,4600	9,3000	8,4600	80.310	,00
18/4/2000	8,4600	-0,94%	9,2100	9,2500	8,4200	122.180	,00
17/4/2000	8,5400	-9,92%	8,5400	8,8800	8,5400	179.353	,00
14/4/2000	9,4800	-5,39%	9,7300	9,9000	9,2300	100.371	,00
13/4/2000	10,0200	-2,81%	10,8300	10,8300	9,9100	40.747	,00
12/4/2000	10,3100	-2,74%	10,4100	10,4300	10,1900	41.421	,00
11/4/2000	10,6000	-2,57%	10,5800	10,8100	10,4100	23.873	,00
10/4/2000	10,8800	1,21%	10,8600	11,1600	10,6600	75.309	,00
07/4/2000	10,7500	3,07%	10,4100	10,8900	10,4100	98.163	,00
06/4/2000	10,4300	-2,25%	10,4900	10,6700	10,2400	41.335	,00
05/4/2000	10,6700	-0,74%	10,7400	10,9000	10,5700	25.654	,00
04/4/2000	10,7500	-0,09%	10,7600	10,8300	10,5700	21.192	,00
03/4/2000	10,7600	1,41%	10,8300	10,8300	10,6400	29.076	,00
31/3/2000	10,6100	-0,47%	10,2400	10,7300	10,2400	38.291	,00
30/3/2000	10,6600	-0,19%	10,6800	10,9800	10,4800	39.163	,00
29/3/2000	10,6800	5,43%	10,1300	10,7800	10,1300	60.201	,00
28/3/2000	10,1300	-2,69%	10,2500	10,3200	9,7800	61.014	,00
27/3/2000	10,4100	-0,57%	10,6600	10,6600	10,3100	41.029	,00
24/3/2000	10,4700	-0,19%	10,4900	10,8300	10,2500	74.261	,00
23/3/2000	10,4900	-1,96%	10,7000	10,7800	10,0800	71.822	,00
22/3/2000	10,7000	-1,92%	10,9100	11,1600	10,5700	46.215	,00
21/3/2000	10,9100	-4,72%	11,0800	11,3800	10,3600	85.276	,00
20/3/2000	11,4500	-2,39%	11,8300	12,0700	11,4300	65.062	,00
17/3/2000	11,7300	5,30%	11,6500	12,2500	11,4900	108.622	,00
16/3/2000	11,1400	9,86%	11,0200	11,1500	10,4100	398.718	,00
15/3/2000	10,1400	-2,78%	9,6600	10,5700	9,5700	125.071	,00
14/3/2000	10,4300	-9,23%	11,6700	11,7500	10,3600	144.156	,00
10/3/2000	11,4900	-0,26%	11,7100	11,9100	10,7800	92.089	,00
09/3/2000	11,5200	0,00%	11,5800	11,9100	11,4300	101.817	,00
08/3/2000	11,5200	-3,68%	11,2800	11,7500	11,2800	49.640	,00
07/3/2000	11,9600	-5,45%	12,7500	12,7500	11,8000	136.232	,00
06/3/2000	12,6500	0,32%	12,6100	12,8900	12,6100	57.735	,00
03/3/2000	12,6100	-0,86%	12,5900	12,8900	12,5000	63.047	,00
02/3/2000	12,7200	1,35%	12,5900	13,1200	12,5900	69.119	,00
01/3/2000	12,5500	0,48%	12,5600	13,0100	12,4200	49.329	,00
29/2/2000	12,4900	-1,26%	12,9200	13,0100	12,4200	100.688	,00
28/2/2000	12,6500	-3,51%	12,8400	13,0000	12,6100	97.637	,00
25/2/2000	13,1100	-2,60%	13,4600	13,6400	13,0100	174.827	,00
24/2/2000	13,4600	3,14%	13,0500	13,5800	13,0500	116.396	,00
23/2/2000	13,0500	0,15%	13,0300	13,2900	12,7500	41.952	,00
22/2/2000	13,0300	-2,83%	13,0900	13,5900	12,7500	115.017	,00
21/2/2000	13,4100	-2,05%	13,7600	13,8000	13,3400	49.518	,00
18/2/2000	13,6900	1,03%	14,2100	14,2100	13,4300	43.976	,00
17/2/2000	13,5500	-0,73%	13,5900	13,7600	13,4300	59.996	,00
16/2/2000	13,6500	-3,40%	13,9300	14,2700	13,4400	85.205	,00
15/2/2000	14,1300	-2,42%	14,4300	14,5800	14,0300	60.473	,00
14/2/2000	14,4800	-1,03%	14,6300	14,7900	14,3700	33.649	,00
11/2/2000	14,6300	-0,75%	14,3300	15,0300	14,3300	47.617	,00
10/2/2000	14,7400	-2,25%	14,7700	15,0500	14,3300	98.701	,00
09/2/2000	15,0800	-6,57%	16,1100	16,1100	14,6000	186.303	,00
08/2/2000	16,1400	5,28%	15,2800	16,6900	14,9200	832.393	,00
07/2/2000	15,3300	-0,52%	15,4100	15,5900	14,8600	183.460	,00
04/2/2000	15,4100	1,05%	15,5700	15,7600	14,9000	256.301	,00
03/2/2000	15,2500	0,93%	15,1100	15,3500	14,8600	149.072	,00
02/2/2000	15,1100	3,78%	14,7500	15,2800	14,3500	175.593	,00
01/2/2000	14,5600	4,67%	14,0300	14,7500	13,7400	109.973	,00
31/1/2000	13,9100	1,31%	13,7100	14,1100	13,1400	83.387	,00
28/1/2000	13,7300	7,94%	13,0800	13,7400	12,9200	96.711	,00
27/1/2000	12,7200	-0,08%	12,7300	12,9200	12,4700	116.512	,00
26/1/2000	12,7300	-3,05%	13,4100	13,4100	12,4500	80.650	,00
25/1/2000	13,1300	-1,94%	13,2600	13,4300	12,9300	56.006	,00
24/1/2000	13,3900	0,00%	13,5900	13,7500	13,2700	83.736	,00
21/1/2000	13,3900	-0,22%	13,5100	13,7100	13,2600	141.678	,00
20/1/2000	13,4200	-1,03%	13,4300	13,8800	13,2700	312.934	,00
19/1/2000	13,5600	-4,44%	14,0900	14,0900	13,4300	208.249	,00
18/1/2000	14,1900	-4,06%	14,7000	14,7000	13,9800	55.564	,00
17/1/2000	14,7900	-0,07%	15,2200	15,2900	14,4300	118.015	,00
14/1/2000	14,8000	2,42%	14,5800	15,0000	14,5700	114.640	,00
13/1/2000	14,4500	1,26%	14,8800	14,9200	14,2700	39.999	,00
12/1/2000	14,2700	0,78%	14,5700	14,8800	13,5000	120.585	,00
11/1/2000	14,1600	-5,60%	14,9300	15,0900	13,9400	108.844	,00
10/1/2000	15,0000	-3,16%	15,4900	15,9400	14,8000	89.205	,00
07/1/2000	15,4900	2,79%	15,6900	15,7800	15,1900	128.870	,00
05/1/2000	15,0700	-7,03%	14,9300	15,6100	14,9200	131.332	,00
04/1/2000	16,2100	-4,76%	16,7800	16,7800	15,9400	123.126	,00
03/1/2000	17,0200	6,51%	16,7400	17,2600	16,5300	206.231	,00
30/12/1999	15,9800	4,58%	15,7300	16,2800	14,9400	229.348	,00
29/12/1999	15,2800	1,46%	15,1000	15,5700	14,3200	197.587	,00
28/12/1999	15,0600	6,88%	14,5100	15,2200	14,3600	850.935	,00
27/12/1999	14,0900	5,94%	13,4300	14,2700	13,4300	1.394.115	,00
24/12/1999	13,3000	-7,70%	14,4100	14,6800	13,2600	408.494	,00
23/12/1999	14,4100	-7,21%	15,9300	15,9300	14,2900	237.502	,00
22/12/1999	15,5300	-0,26%	15,4500	16,4300	15,1300	142.426	,00
21/12/1999	15,5700	-2,93%	15,6100	16,4100	15,1000	198.318	,00
20/12/1999	16,0400	-4,41%	16,7800	17,1100	15,5400	84.313	,00
17/12/1999	16,7800	0,60%	16,6800	17,4200	16,1600	169.197	,00
16/12/1999	16,6800	-7,38%	17,5800	17,5800	16,5800	166.046	,00
15/12/1999	18,0100	-7,50%	19,3000	19,4700	17,9300	195.854	,00
14/12/1999	19,4700	-1,67%	19,5500	20,1200	19,0600	248.010	,00
13/12/1999	19,8000	5,71%	19,5500	20,0000	18,8800	339.773	,00
10/12/1999	18,7300	7,95%	18,1900	18,7400	17,7000	316.893	,00
09/12/1999	17,3500	5,28%	17,0000	17,5100	16,2500	252.276	,00
08/12/1999	16,4800	-5,01%	16,8100	17,7700	15,9800	187.853	,00
07/12/1999	17,3500	-8,01%	18,8600	18,8600	17,3500	232.278	,00
06/12/1999	18,8600	4,08%	18,4700	19,4300	18,1700	265.011	,00
03/12/1999	18,1200	7,99%	17,1000	18,1200	16,7800	358.532	,00
02/12/1999	16,7800	0,00%	16,7800	17,0400	16,5000	165.951	,00
01/12/1999	16,7800	2,01%	15,7100	16,9500	15,7100	170.913	,00
30/11/1999	16,4500	0,00%	16,7800	17,0700	16,3500	291.787	,00
29/11/1999	16,4500	4,44%	16,5000	16,5800	15,7800	185.683	,00
26/11/1999	15,7500	2,61%	15,6100	15,7800	14,7000	97.641	,00
25/11/1999	15,3500	-2,72%	15,8600	15,9400	15,3500	80.117	,00
24/11/1999	15,7800	0,45%	15,1000	15,7800	14,9300	254.331	,00
23/11/1999	15,7100	1,75%	15,4400	15,7800	15,3500	147.620	,00
22/11/1999	15,4400	-1,09%	15,9400	16,2700	15,2900	90.052	,00
19/11/1999	15,6100	0,00%	15,7800	16,1100	15,4000	65.701	,00
18/11/1999	15,6100	-1,89%	15,9100	16,0300	15,4500	87.388	,00
17/11/1999	15,9100	-3,34%	16,4600	16,7600	15,6400	309.053	,00
16/11/1999	16,4600	1,17%	16,7500	17,2800	16,4600	484.078	,00
15/11/1999	16,2700	7,96%	15,5900	16,2700	15,5900	598.091	,00
12/11/1999	15,0700	-0,20%	15,2800	15,2800	14,3000	102.171	,00
11/11/1999	15,1000	5,82%	15,3300	15,4000	14,8600	427.989	,00
10/11/1999	14,2700	-1,65%	15,0800	15,0800	14,0600	101.135	,00
09/11/1999	14,5100	-3,91%	14,6800	15,1000	14,2400	111.643	,00
08/11/1999	15,1000	-0,59%	15,1900	15,6400	14,6000	67.651	,00
05/11/1999	15,1900	4,69%	14,7500	15,3900	14,5300	83.701	,00
04/11/1999	14,5100	-4,22%	14,9500	15,2100	14,4300	87.443	,00
03/11/1999	15,1500	-2,95%	15,1000	15,4400	14,7700	79.226	,00
02/11/1999	15,6100	-2,07%	15,9400	15,9400	15,2800	98.739	,00
01/11/1999	15,9400	2,11%	16,2500	16,4500	15,6100	212.744	,00
29/10/1999	15,6100	0,13%	16,3400	16,3800	14,8000	234.863	,00
27/10/1999	15,5900	-1,52%	16,7400	16,7500	14,5700	395.781	,00
26/10/1999	15,8300	7,98%	15,6900	15,8300	14,6800	516.028	,00
25/10/1999	14,6600	7,95%	13,5800	14,6600	13,2600	276.704	,00
22/10/1999	13,5800	-3,55%	13,3100	13,6700	13,2700	75.657	,00
21/10/1999	14,0800	-0,42%	14,7700	14,7700	13,2900	82.338	,00
20/10/1999	14,1400	8,02%	14,1300	14,1400	13,6000	99.193	,00
19/10/1999	13,0900	2,83%	13,5600	13,5600	12,4200	105.261	,00
18/10/1999	12,7300	-8,09%	12,7300	13,4300	12,7300	165.061	,00
15/10/1999	13,8500	-5,59%	14,2700	14,2700	13,6800	66.793	,00
14/10/1999	14,6700	-2,85%	14,9300	15,0400	14,2700	108.321	,00
13/10/1999	15,1000	4,93%	13,8500	15,5500	13,8500	241.053	,00
12/10/1999	14,3900	4,58%	13,7600	14,4300	13,6800	158.312	,00
11/10/1999	13,7600	-5,75%	14,4500	14,5800	13,6000	87.094	,00
08/10/1999	14,6000	0,00%	14,7700	14,8600	14,1900	121.785	,00
07/10/1999	14,6000	-0,34%	14,6800	14,7800	14,2300	138.833	,00
06/10/1999	14,6500	-0,14%	15,7600	15,7600	14,6400	152.524	,00
05/10/1999	14,6700	0,48%	14,2700	15,3900	14,2700	104.841	,00
04/10/1999	14,6000	-3,88%	14,4500	14,7700	14,1300	59.012	,00
01/10/1999	15,1900	-2,94%	14,5100	15,5900	14,3900	168.733	,00
30/9/1999	15,6500	-0,25%	15,9400	15,9400	15,2800	94.998	,00
29/9/1999	15,6900	5,87%	15,7500	15,9100	14,4500	155.392	,00
28/9/1999	14,8200	7,94%	12,7700	14,8200	12,7600	179.713	,00
27/9/1999	13,7300	-7,98%	14,0900	14,9200	13,7300	118.760	,00
24/9/1999	14,9200	-5,45%	14,5200	15,3300	14,5200	248.099	,00
23/9/1999	15,7800	-7,88%	16,9500	17,0900	15,7500	144.061	,00
22/9/1999	17,1300	-5,31%	18,5400	18,5400	17,1300	206.746	,00
21/9/1999	18,0900	-3,42%	20,0700	20,0900	17,2300	305.328	,00
20/9/1999	18,7300	7,64%	18,7900	18,7900	17,8800	388.332	,00
17/9/1999	17,4000	8,01%	16,4500	17,4000	16,1100	486.932	,00
16/9/1999	16,1100	-2,07%	15,6100	16,5200	15,1300	302.286	,00
15/9/1999	16,4500	0,00%	16,2800	16,4500	15,8000	219.336	,00
14/9/1999	16,4500	1,23%	15,6300	16,5500	15,6300	235.370	,00
13/9/1999	16,2500	1,37%	14,9300	16,4500	14,8000	312.953	,00
10/9/1999	16,0300	-1,54%	14,9900	16,1000	14,9900	170.115	,00
07/9/1999	16,2800	-2,05%	16,6200	16,7600	15,8600	202.760	,00
06/9/1999	16,6200	-1,19%	16,9500	17,4600	15,9400	271.844	,00
03/9/1999	16,8200	7,96%	16,8300	16,8300	16,2000	563.728	,00
02/9/1999	15,5800	1,17%	16,0800	16,2300	14,7000	254.551	,00
01/9/1999	15,4000	7,92%	14,9300	15,4000	14,6000	239.146	,00
31/8/1999	14,2700	-2,79%	13,9500	14,7700	13,9500	3.658.083	,00
30/8/1999	14,6800	-1,14%	14,4100	15,1000	14,4100	144.760	,00
27/8/1999	14,8500	0,54%	14,7700	14,8500	14,3300	178.770	,00
26/8/1999	14,7700	-5,08%	16,4500	16,4500	14,3300	290.693	,00
25/8/1999	15,5600	7,98%	15,5600	15,5600	15,3700	262.944	,00
24/8/1999	14,4100	8,02%	13,4300	14,4100	13,4300	337.100	,00
23/8/1999	13,3400	0,08%	13,4300	13,4300	13,1200	155.951	,00
20/8/1999	13,3300	0,83%	13,4300	13,4300	12,9500	141.753	,00
19/8/1999	13,2200	-0,30%	13,2600	13,3300	12,7700	132.364	,00
18/8/1999	13,2600	-1,27%	13,4300	13,4300	13,0100	127.834	,00
17/8/1999	13,4300	-3,03%	13,6900	13,7600	13,1100	115.753	,00
16/8/1999	13,8500	0,00%	14,5000	14,5000	13,6800	99.491	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%