Συνεχης ενημερωση

FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)

8,4000 €

0,0000 (0,00%)

Άνοιγμα 8,4000
Υψηλό 8,4000
Χαμηλό 8,4000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/10/2001	3,0570	0,86%	3,0570	3,0660	3,0140	2.353	7.196,00
12/10/2001	3,0310	-0,56%	3,0140	3,0310	2,9800	6.849	20.571,40
11/10/2001	3,0480	-2,21%	3,1430	3,1430	3,0480	16.310	50.220,00
10/10/2001	3,1170	-0,54%	3,0740	3,1170	3,0310	5.579	17.216,60
09/10/2001	3,1340	0,84%	3,1520	3,2200	3,0910	6.355	19.980,60
08/10/2001	3,1080	-2,69%	2,9970	3,1170	2,9280	2.259	6.857,20
05/10/2001	3,1940	0,79%	3,1690	3,1940	3,0910	14.145	44.293,80
04/10/2001	3,1690	0,00%	3,2290	3,3750	3,1430	71.359	233.062,60
03/10/2001	3,1690	5,46%	3,0400	3,2200	2,9880	37.916	119.000,20
02/10/2001	3,0050	5,07%	2,7050	3,1080	2,7050	52.625	158.164,20
01/10/2001	2,8600	-0,28%	2,6360	2,9020	2,6360	14.239	40.487,60
28/9/2001	2,8680	7,42%	2,7480	2,8680	2,7220	16.051	44.847,00
27/9/2001	2,6700	1,29%	2,5500	2,7480	2,5500	4.120	10.930,00
26/9/2001	2,6360	-4,08%	2,7480	2,7560	2,6280	13.697	36.485,40
25/9/2001	2,7480	-4,48%	2,8510	2,8600	2,5760	24.311	66.069,40
24/9/2001	2,8770	0,00%	2,9110	2,9450	2,7910	21.064	61.426,00
21/9/2001	2,8770	-4,55%	2,8850	2,9110	2,6620	22.265	60.886,20
20/9/2001	3,0140	-4,10%	3,0570	3,1000	2,9370	19.464	59.120,00
19/9/2001	3,1430	3,39%	3,1000	3,1430	3,0310	12.943	40.375,00
18/9/2001	3,0400	1,16%	2,9370	3,0660	2,9110	15.251	45.588,80
17/9/2001	3,0050	-8,38%	2,9800	3,0830	2,6960	53.638	154.626,40
14/9/2001	3,2800	-12,18%	3,6150	3,6150	3,2720	24.594	84.323,40
13/9/2001	3,7350	-0,24%	3,8210	3,9070	3,6920	21.347	80.468,60
12/9/2001	3,7440	-11,93%	3,9930	3,9930	3,7350	50.377	190.909,30
11/9/2001	4,2510	0,83%	4,1560	4,3360	4,1470	18.711	78.820,80
10/9/2001	4,2160	-2,38%	4,3110	4,3110	4,1560	16.592	69.497,40
07/9/2001	4,3190	0,19%	4,1300	4,3280	4,1220	32.714	138.575,60
06/9/2001	4,3110	-1,75%	4,5170	4,5170	4,1730	20.287	87.129,80
05/9/2001	4,3880	-2,10%	4,4480	4,5000	4,3790	19.228	169.770,80
04/9/2001	4,4820	1,54%	4,4140	4,5080	4,3620	51.342	227.505,00
03/9/2001	4,4140	-3,56%	4,6280	4,7400	4,3880	49.801	227.563,20
31/8/2001	4,5770	3,69%	4,4310	4,8000	4,4310	192.765	893.574,39
30/8/2001	4,4140	5,12%	4,1990	4,5170	4,0790	73.854	322.575,60
29/8/2001	4,1990	-0,62%	4,1300	4,2420	4,1300	8.225	34.509,30
28/8/2001	4,2250	-0,19%	4,2330	4,2330	4,0790	11.474	47.947,70
27/8/2001	4,2330	-0,42%	4,2930	4,3020	4,1300	19.640	82.492,20
24/8/2001	4,2510	2,51%	4,0870	4,2510	4,0870	10.708	44.957,80
23/8/2001	4,1470	0,41%	4,1470	4,1560	4,0440	4.307	17.645,40
22/8/2001	4,1300	1,05%	4,0790	4,1300	4,0020	6.873	27.855,20
21/8/2001	4,0870	-3,86%	4,2510	4,2510	4,0790	15.746	65.000,40
20/8/2001	4,2510	-3,12%	4,2930	4,3450	4,2420	7.084	30.312,60
17/8/2001	4,3880	-0,59%	4,3020	4,4050	4,3020	4.401	19.175,00
16/8/2001	4,4140	-1,14%	4,4650	4,5170	4,3620	2.660	11.761,40
14/8/2001	4,4650	1,96%	4,4220	4,4650	4,4220	5.858	26.041,20
13/8/2001	4,3790	-1,93%	4,3880	4,3880	4,3790	1.059	4.637,00
10/8/2001	4,4650	0,97%	4,4740	4,4820	4,3880	1.531	6.816,80
09/8/2001	4,4220	-0,96%	4,4400	4,4570	4,3880	5.507	24.278,00
08/8/2001	4,4650	0,18%	4,5420	4,5420	4,4220	2.472	11.005,60
07/8/2001	4,4570	-1,70%	4,5080	4,5080	4,3790	6.355	28.072,80
06/8/2001	4,5340	-0,18%	4,5080	4,6200	4,4650	6.473	29.355,60
03/8/2001	4,5420	0,00%	4,5600	4,5680	4,4820	13.413	60.582,00
02/8/2001	4,5420	1,34%	4,4310	4,5770	4,4310	14.403	65.192,20
01/8/2001	4,4820	0,38%	4,4570	4,5600	4,4310	5.742	25.722,40
31/7/2001	4,4650	-0,38%	4,4910	4,4910	4,4220	2.729	12.135,80
30/7/2001	4,4820	-0,40%	4,5080	4,5080	4,4650	3.790	16.943,00
27/7/2001	4,5000	1,76%	4,4740	4,5340	4,4220	6.189	27.844,60
26/7/2001	4,4220	0,00%	4,4400	4,4570	4,3790	6.567	29.002,40
25/7/2001	4,4220	0,18%	4,3790	4,4310	4,3450	5.226	22.981,00
24/7/2001	4,4140	0,39%	4,4400	4,4480	4,3110	3.389	14.928,60
23/7/2001	4,3970	1,41%	4,4050	4,4310	4,3360	2.754	12.097,20
20/7/2001	4,3360	-1,57%	4,4310	4,4310	4,2590	2.543	11.009,20
19/7/2001	4,4050	1,78%	4,3710	4,4310	4,1650	6.638	26.043,60
18/7/2001	4,3280	-0,18%	4,3360	4,3530	4,2680	5.742	24.774,40
17/7/2001	4,3360	1,40%	4,4220	4,4220	4,2330	1.766	7.642,00
16/7/2001	4,2760	-1,00%	4,2420	4,3710	4,2080	3.035	12.975,00
13/7/2001	4,3190	-2,15%	4,3880	4,3970	4,1650	4.918	21.156,80
12/7/2001	4,4140	2,82%	4,3280	4,4140	4,3280	6.402	28.014,20
11/7/2001	4,2930	-2,37%	4,3450	4,3790	4,1990	2.873	12.353,20
10/7/2001	4,3970	3,02%	4,4310	4,4310	4,1650	5.013	21.853,00
09/7/2001	4,2680	-4,41%	4,3880	4,5080	3,9240	6.308	26.807,40
06/7/2001	4,4650	-0,78%	4,5340	4,5340	4,4400	3.275	14.609,92
05/7/2001	4,5000	0,78%	4,4740	4,5510	4,4650	3.082	13.864,00
04/7/2001	4,4650	-0,58%	4,5080	4,5850	4,3790	4.943	22.051,00
03/7/2001	4,4910	-1,88%	4,5850	4,5850	4,4650	4.730	21.326,20
02/7/2001	4,5770	-1,84%	4,8000	4,8000	4,4650	6.605	30.350,04
29/6/2001	4,6630	0,76%	4,6540	4,6630	4,3790	5.131	23.313,80
28/6/2001	4,6280	-0,75%	4,6970	4,7140	4,3970	4.120	19.083,00
27/6/2001	4,6630	0,76%	4,6200	4,6710	4,6200	3.579	16.686,00
26/6/2001	4,6280	1,89%	4,5850	4,6710	4,5850	3.671	16.981,00
25/6/2001	4,5420	-0,76%	4,5850	4,6200	4,3620	1.036	4.724,40
22/6/2001	4,5770	-1,10%	4,2930	4,6630	4,2930	4.120	18.678,00
21/6/2001	4,6280	0,17%	4,6280	4,6710	4,3190	2.002	9.161,00
20/6/2001	4,6200	0,37%	4,6030	4,6280	4,6030	1.412	6.526,00
19/6/2001	4,6030	0,39%	4,5850	4,9290	4,3360	3.082	14.000,80
18/6/2001	4,5850	-2,03%	4,6280	4,6540	4,5080	1.766	8.149,00
15/6/2001	4,6800	-0,36%	4,8090	4,8090	4,5080	7.414	34.979,40
14/6/2001	4,6970	-1,96%	4,8090	4,8170	4,6200	3.777	17.795,50
13/6/2001	4,7910	-0,73%	4,7140	4,8000	4,6710	4.236	20.069,00
12/6/2001	4,8260	0,73%	4,8090	4,9800	4,6800	2.353	11.366,00
11/6/2001	4,7910	-5,91%	5,0230	5,0230	4,4910	12.427	58.610,20
08/6/2001	5,0920	0,33%	5,1180	5,1180	4,9460	941	4.748,20
07/6/2001	5,0750	-0,18%	5,1350	5,1350	4,9380	2.847	14.400,60
06/6/2001	5,0840	0,18%	4,8860	5,1010	4,8860	1.694	8.524,40
05/6/2001	5,0750	-1,17%	5,0490	5,1440	4,8860	4.778	24.033,60
01/6/2001	5,1350	-0,50%	5,1780	5,1860	5,0660	3.200	16.398,80
31/5/2001	5,1610	1,18%	5,1010	5,1860	5,1010	1.365	7.021,00
30/5/2001	5,1010	0,00%	5,1780	5,1860	5,0400	4.049	20.741,20
29/5/2001	5,1010	-0,33%	5,0580	5,1440	5,0580	6.050	30.862,60
28/5/2001	5,1180	0,67%	5,0840	5,1860	5,0230	7.768	39.421,80
25/5/2001	5,0840	-0,16%	5,1180	5,1260	5,0490	5.201	26.380,80
24/5/2001	5,0920	-1,16%	5,1090	5,1090	5,0490	11.144	56.727,20
23/5/2001	5,1520	-1,15%	5,1950	5,1950	5,1090	7.850	40.365,30
22/5/2001	5,2120	-3,36%	5,3500	5,4780	5,1950	6.001	31.787,00
21/5/2001	5,3930	-1,41%	5,5730	5,5730	5,3410	4.070	22.084,40
18/5/2001	5,4700	-1,23%	5,5380	5,5990	5,4350	4.918	26.925,20
17/5/2001	5,5380	0,14%	5,5300	5,6160	5,4870	10.120	56.181,80
16/5/2001	5,5300	0,16%	5,5210	5,5380	5,5040	3.884	21.461,40
15/5/2001	5,5210	1,41%	5,4610	5,5210	5,4530	5.932	32.565,40
14/5/2001	5,4440	1,43%	5,5560	5,5560	5,3670	5.178	27.958,00
11/5/2001	5,3670	0,00%	5,4180	5,4180	5,3410	10.044	53.963,36
10/5/2001	5,3670	-1,11%	5,4350	5,4440	5,3320	14.644	78.823,72
09/5/2001	5,4270	-1,70%	5,4180	5,4350	5,3580	12.686	68.496,20
08/5/2001	5,5210	-2,58%	5,6670	5,6850	5,4700	12.981	72.188,10
07/5/2001	5,6670	-4,21%	5,8310	5,9420	5,6160	12.380	70.884,00
04/5/2001	5,9160	-1,71%	6,0280	6,0540	5,8820	27.441	163.965,60
03/5/2001	6,0190	1,01%	5,9940	6,0880	5,9940	25.630	154.485,80
02/5/2001	5,9590	2,35%	5,8560	5,9770	5,8560	21.901	129.333,50
30/4/2001	5,8220	1,34%	5,6590	5,8310	5,6590	21.983	126.430,40
27/4/2001	5,7450	2,15%	5,5730	5,7620	5,5730	21.959	125.152,40
26/4/2001	5,6240	1,87%	5,5900	5,6500	5,5300	11.886	66.375,40
25/4/2001	5,5210	1,41%	5,4180	5,5470	5,4010	16.227	88.923,30
24/4/2001	5,4440	0,95%	5,4100	5,4440	5,2980	27.702	148.839,60
23/4/2001	5,3930	1,30%	5,3240	5,4100	5,2550	14.263	76.273,00
20/4/2001	5,3240	1,47%	5,2300	5,3500	5,2210	24.852	130.741,00
19/4/2001	5,2470	1,67%	5,1520	5,2720	4,9030	12.943	66.768,00
18/4/2001	5,1610	2,22%	5,0150	5,1610	5,0060	6.378	32.313,80
17/4/2001	5,0490	-0,84%	5,0400	5,0920	4,9460	14.569	72.836,00
12/4/2001	5,0920	-1,34%	5,1440	5,1690	5,0150	7.625	38.780,80
11/4/2001	5,1610	1,02%	5,2380	5,2380	5,0490	6.448	33.068,40
10/4/2001	5,1090	-0,33%	5,1520	5,1610	5,0320	3.153	16.027,20
09/4/2001	5,1260	-1,00%	5,1950	5,1950	5,0840	6.001	30.624,80
06/4/2001	5,1780	-0,99%	5,2640	5,2640	5,0920	13.722	70.685,60
05/4/2001	5,2300	3,40%	5,0920	5,2380	5,0400	20.877	107.983,20
04/4/2001	5,0580	0,86%	4,9720	5,0840	4,8860	16.946	84.874,80
03/4/2001	5,0150	-0,16%	5,0150	5,0750	4,9290	25.065	124.671,20
02/4/2001	5,0230	-0,18%	5,0580	5,0580	4,9720	12.239	61.468,40
30/3/2001	5,0320	1,39%	4,9720	5,0580	4,9720	20.263	101.590,40
29/3/2001	4,9630	0,69%	4,9290	4,9720	4,8000	14.744	72.488,50
28/3/2001	4,9290	0,53%	4,9200	4,9460	4,8520	12.898	63.158,00
27/3/2001	4,9030	1,05%	4,8520	4,9120	4,7910	13.932	67.450,80
26/3/2001	4,8520	1,08%	4,8430	4,8520	4,7490	33.891	161.451,00
23/3/2001	4,8000	0,19%	4,7570	4,8430	4,7400	4.120	19.772,20
22/3/2001	4,7910	-0,37%	4,8090	4,8600	4,7830	21.487	103.478,00
21/3/2001	4,8090	0,90%	4,7230	4,8170	4,6880	23.300	111.420,00
20/3/2001	4,7660	1,27%	4,7060	4,8170	4,7060	19.368	92.277,20
19/3/2001	4,7060	0,75%	4,6710	4,7400	4,6030	36.951	172.076,80
16/3/2001	4,6710	-1,81%	4,8000	4,9380	4,6450	41.421	197.878,20
15/3/2001	4,7570	0,00%	4,7310	4,9290	4,6110	114.313	542.010,40
14/3/2001	4,7570	-7,83%	5,3150	5,4700	4,7230	120.713	614.847,20
13/3/2001	5,1610	1,88%	5,0150	5,4700	4,8520	158.455	821.030,52
12/3/2001	5,0660	4,80%	4,8340	5,2470	4,6880	105.321	532.003,80
09/3/2001	4,8340	-1,93%	4,9720	5,0060	4,8260	12.357	60.227,80
08/3/2001	4,9290	4,19%	4,7830	5,0660	4,7830	57.662	283.757,20
07/3/2001	4,7310	-0,19%	4,5770	4,8430	4,5770	10.755	51.459,60
06/3/2001	4,7400	-1,06%	4,8170	4,8260	4,7140	39.894	190.041,60
05/3/2001	4,7910	5,07%	4,9630	4,9630	4,7140	100.014	480.867,50
02/3/2001	4,5600	11,79%	4,1650	4,5600	4,1220	114.190	508.622,86
01/3/2001	4,0790	-2,06%	4,1130	4,1650	4,0790	21.700	89.704,40
28/2/2001	4,1650	0,00%	4,1650	4,1730	4,1390	25.113	104.440,20
27/2/2001	4,1650	0,00%	4,2080	4,2250	4,1470	34.149	142.613,40
23/2/2001	4,1650	-2,98%	4,3360	4,3710	4,1220	41.751	175.460,00
22/2/2001	4,2930	-3,85%	4,4650	4,4910	4,2590	24.477	106.652,80
21/2/2001	4,4650	-2,25%	4,5680	4,5850	4,3790	10.309	46.408,40
20/2/2001	4,5680	-2,21%	4,6970	4,7570	4,5680	11.768	55.077,20
19/2/2001	4,6710	-1,46%	4,7490	4,7570	4,6710	8.331	39.516,80
16/2/2001	4,7400	1,48%	4,6710	4,7400	4,6710	5.649	26.523,00
15/2/2001	4,6710	0,37%	4,6110	4,7060	4,6110	6.790	31.718,20
14/2/2001	4,6540	3,24%	4,4820	5,0400	4,4650	7.885	35.871,00
13/2/2001	4,5080	0,18%	4,5420	4,5850	4,5000	9.543	43.440,20
12/2/2001	4,5000	0,78%	4,4650	4,5250	4,4650	5.531	24.845,00
09/2/2001	4,4650	0,77%	4,4480	4,4910	4,4480	6.448	28.779,00
08/2/2001	4,4310	1,37%	4,3710	4,4400	4,3620	7.380	32.393,60
07/2/2001	4,3710	0,21%	4,3790	4,3880	4,3360	6.519	28.421,60
06/2/2001	4,3620	1,00%	4,3360	4,3790	4,3360	6.402	27.879,20
05/2/2001	4,3190	-0,39%	4,3360	4,3360	4,2930	6.943	29.966,00
02/2/2001	4,3360	-0,98%	4,3620	4,3620	4,2930	11.368	49.264,00
01/2/2001	4,3790	-0,59%	4,4050	4,4140	4,3790	7.296	32.054,00
31/1/2001	4,4050	0,59%	4,4050	4,4140	4,3710	11.015	48.373,40
30/1/2001	4,3790	0,39%	4,3620	4,3880	4,3450	10.474	45.700,00
29/1/2001	4,3620	-0,80%	4,3790	4,3790	4,3530	5.413	23.598,00
26/1/2001	4,3970	-0,39%	4,4220	4,4480	4,3880	10.697	47.315,60
25/1/2001	4,4140	-0,38%	4,4220	4,4220	4,3790	3.483	15.342,00
24/1/2001	4,4310	0,20%	4,4220	4,5080	4,3790	10.665	47.111,30
23/1/2001	4,4220	-1,16%	4,4570	4,4650	4,3790	5.767	25.556,60
22/1/2001	4,4740	-2,06%	4,5770	4,5770	4,4310	6.001	27.117,00
19/1/2001	4,5680	-0,57%	4,5940	4,6110	4,5420	3.790	17.341,00
18/1/2001	4,5940	0,00%	4,6280	4,6450	4,5510	3.035	14.012,80
17/1/2001	4,5940	-0,20%	4,5850	4,6110	4,5420	3.766	17.308,00
16/1/2001	4,6030	-1,65%	4,5420	4,6280	4,4740	4.354	19.968,00
15/1/2001	4,6800	-1,97%	4,7570	4,7570	4,5850	3.931	18.465,20
12/1/2001	4,7740	0,36%	4,7140	4,8000	4,6710	4.871	23.212,00
11/1/2001	4,7570	2,21%	4,6710	4,7740	4,6710	5.895	27.823,50
10/1/2001	4,6540	-2,86%	4,7910	4,8000	4,5770	4.813	22.636,80
09/1/2001	4,7910	-1,07%	4,8430	4,8600	4,7570	2.942	14.183,00
08/1/2001	4,8430	-0,88%	4,8430	4,8770	4,8430	2.942	14.276,00
05/1/2001	4,8860	-1,55%	4,9550	4,9550	4,8340	5.131	25.242,40
04/1/2001	4,9630	-1,53%	5,0400	5,0580	4,8860	4.943	24.563,00
03/1/2001	5,0400	0,00%	5,0490	5,0490	5,0150	3.412	17.183,00
29/12/2000	5,0400	-0,51%	5,0660	5,0750	5,0060	4.778	24.088,63
28/12/2000	5,0660	0,00%	5,0920	5,0920	5,0150	4.354	22.032,28
27/12/2000	5,0660	-2,31%	5,2300	5,2640	5,0400	6.355	32.887,75
22/12/2000	5,1860	0,15%	5,2120	5,2640	5,1260	10.708	55.645,63
21/12/2000	5,1780	-0,65%	5,2120	5,2210	5,0920	7.201	37.317,83
20/12/2000	5,2120	0,33%	5,2380	5,2380	5,2040	3.766	19.627,29
19/12/2000	5,1950	0,17%	5,3840	5,3840	5,1860	10.026	52.469,55
18/12/2000	5,1860	-0,84%	5,2300	5,2300	5,1610	3.441	17.841,14
15/12/2000	5,2300	-2,55%	5,3580	5,3580	5,1780	9.767	51.230,08
14/12/2000	5,3670	-3,09%	5,4870	5,4870	5,3150	12.402	66.737,64
13/12/2000	5,5380	-1,09%	5,6070	5,6070	5,4180	3.766	20.876,01
12/12/2000	5,5990	-1,36%	5,6070	5,6240	5,4350	5.697	26.333,09
11/12/2000	5,6760	-1,05%	5,7360	5,7700	5,6070	5.306	30.102,27
08/12/2000	5,7360	-0,59%	5,7700	5,7960	5,5470	5.318	30.583,27
07/12/2000	5,7700	0,00%	5,6590	5,7880	5,6070	6.473	37.063,83
06/12/2000	5,7700	1,66%	5,7100	5,8130	5,7020	5.697	32.835,51
05/12/2000	5,6760	1,85%	5,6760	5,7700	5,5470	8.709	49.352,31
04/12/2000	5,5730	-0,30%	5,6760	5,7280	5,3930	7.190	40.135,44
01/12/2000	5,5900	5,00%	5,3320	5,7450	5,3320	15.016	82.298,61
30/11/2000	5,3240	0,00%	5,3580	5,3580	5,2900	3.884	20.705,06
29/11/2000	5,3240	0,32%	5,3320	5,3320	5,3150	4.001	21.307,41
28/11/2000	5,3070	-4,17%	5,5470	5,5470	5,2380	4.544	24.461,39
27/11/2000	5,5380	0,76%	5,5470	5,5730	5,3580	4.556	25.124,14
24/11/2000	5,4960	0,33%	5,4870	5,5210	5,4180	8.050	44.073,22
23/11/2000	5,4780	-1,70%	5,5470	5,5470	5,3070	6.238	33.877,48
22/11/2000	5,5730	-0,91%	5,6760	5,7280	5,3840	3.530	19.807,78
21/11/2000	5,6240	0,77%	5,5470	5,7280	5,4180	8.615	48.382,83
20/11/2000	5,5810	-5,25%	5,9250	5,9250	5,4610	6.519	36.653,85
17/11/2000	5,8900	-1,74%	5,9850	5,9850	5,8650	3.530	20.901,54
16/11/2000	5,9940	-1,54%	6,0540	6,0540	5,8650	6.118	36.564,93
15/11/2000	6,0880	0,13%	6,1140	6,1570	5,9850	4.801	29.191,34
14/11/2000	6,0800	-0,56%	6,0800	6,1050	6,0800	4.519	27.482,76
13/11/2000	6,1140	-0,70%	6,1480	6,1480	6,1050	4.236	25.889,95
10/11/2000	6,1570	0,57%	6,1650	6,2170	6,0020	6.943	42.820,98
09/11/2000	6,1220	-1,80%	6,2340	6,2600	6,0370	9.246	57.013,82
08/11/2000	6,2340	-0,42%	5,9940	6,2860	5,9940	3.790	23.559,79
07/11/2000	6,2600	0,84%	6,1650	6,2860	6,1140	5.036	31.542,48
06/11/2000	6,2080	-1,63%	6,3290	6,3290	6,1220	5.271	32.734,85
03/11/2000	6,3110	0,40%	6,2940	6,3720	6,1140	5.978	37.554,07
02/11/2000	6,2860	-1,74%	6,4230	6,4230	6,1140	5.718	35.848,28
01/11/2000	6,3970	1,07%	6,4230	6,4740	6,2340	6.554	41.938,81
31/10/2000	6,3290	1,52%	6,2940	6,3540	6,1140	6.897	43.052,00
30/10/2000	6,2340	-0,42%	6,2940	6,3200	5,9940	4.945	30.992,75
27/10/2000	6,2600	0,00%	6,1140	6,3460	6,1140	6.709	41.781,07
26/10/2000	6,2600	0,00%	6,2600	6,7060	5,8650	10.745	66.539,10
25/10/2000	6,2600	-2,67%	6,2940	6,4060	6,0620	10.734	67.332,65
24/10/2000	6,4320	-1,30%	6,5430	6,5430	6,2340	12.706	80.989,73
23/10/2000	6,5170	-1,18%	6,6120	6,6380	6,3540	5.448	35.516,87
20/10/2000	6,5950	0,14%	6,5690	6,6890	6,4570	10.510	68.565,52
19/10/2000	6,5860	0,40%	6,4830	6,7240	6,1140	11.602	74.025,39
18/10/2000	6,5600	-4,51%	6,6120	6,7320	6,3800	7.038	46.164,49
17/10/2000	6,8700	-4,87%	7,2300	7,2300	6,4830	15.415	106.135,73
16/10/2000	7,2220	0,36%	7,2300	7,3330	6,9810	7.577	54.682,32
13/10/2000	7,1960	-2,89%	7,1010	7,2470	6,8700	7.531	53.612,33
12/10/2000	7,4100	0,23%	7,4790	7,4790	6,9810	12.637	91.192,58
11/10/2000	7,3930	0,11%	7,4790	7,4790	7,2300	5.249	38.805,58
10/10/2000	7,3850	-1,60%	7,4790	7,4790	7,2300	5.178	38.234,78
09/10/2000	7,5050	0,35%	7,4790	7,5820	7,3590	6.015	45.117,09
06/10/2000	7,4790	0,23%	7,2300	7,4790	7,2300	6.873	50.585,17
05/10/2000	7,4620	-2,14%	7,5480	7,6680	7,3590	9.214	69.237,30
04/10/2000	7,6250	-1,23%	7,6080	7,7200	7,5480	3.976	30.433,46
03/10/2000	7,7200	1,13%	7,8480	7,8480	7,6250	7.566	58.395,16
02/10/2000	7,6340	-7,20%	8,2260	8,2260	7,6080	19.934	156.094,50
29/9/2000	8,2260	-1,54%	8,4150	8,4150	8,1920	8.144	67.408,07
28/9/2000	8,3550	-1,02%	8,4150	8,4670	8,2950	8.473	71.052,09
27/9/2000	8,4410	-0,71%	8,5440	8,5440	8,3290	8.261	69.706,24
26/9/2000	8,5010	-0,81%	8,6040	8,6040	8,3810	8.342	70.924,72
25/9/2000	8,5700	1,01%	8,5440	8,6130	8,4320	8.120	69.536,32
22/9/2000	8,4840	-1,20%	8,6040	8,6040	8,3290	9.651	81.515,57
21/9/2000	8,5870	1,01%	8,5440	8,5960	8,3550	9.166	,00
20/9/2000	8,5010	-0,11%	8,5440	8,6040	8,3550	9.862	,00
19/9/2000	8,5100	-0,60%	8,5440	8,5440	8,4840	10.155	,00
18/9/2000	8,5610	-2,93%	8,8360	8,8360	8,4750	12.242	,00
15/9/2000	8,8190	-0,38%	8,9130	8,9130	8,7240	11.437	,00
14/9/2000	8,8530	1,48%	8,7240	8,9390	8,6040	17.740	,00
13/9/2000	8,7240	-1,75%	8,8530	8,9730	8,6380	10.368	,00
12/9/2000	8,8790	-2,91%	8,9730	8,9730	8,7240	12.695	,00
11/9/2000	9,1450	-0,28%	9,2140	9,3080	9,0420	12.354	,00
08/9/2000	9,1710	3,39%	8,8530	9,2390	8,7240	12.110	,00
07/9/2000	8,8700	0,09%	8,9130	8,9560	8,6640	10.874	,00
06/9/2000	8,8620	1,28%	8,7420	8,9730	8,6040	18.898	,00
05/9/2000	8,7500	2,52%	8,5350	8,9130	8,4150	11.374	,00
04/9/2000	8,5350	-2,08%	8,7240	8,7240	7,8570	10.003	,00
01/9/2000	8,7160	0,10%	8,7240	8,8100	8,5100	12.122	,00
31/8/2000	8,7070	3,15%	8,4150	8,9730	8,2260	16.646	,00
30/8/2000	8,4410	-1,89%	8,6040	8,6040	8,3550	6.873	,00
29/8/2000	8,6040	-1,67%	8,6040	8,7840	8,4840	9.838	,00
28/8/2000	8,7500	-0,87%	8,8270	8,8360	8,6040	8.837	,00
25/8/2000	8,8270	-1,44%	8,9560	8,9560	8,7240	7.743	,00
24/8/2000	8,9560	-2,25%	9,1540	9,1710	8,7240	8.321	,00
23/8/2000	9,1620	-0,93%	9,2310	9,2310	8,8530	9.441	,00
22/8/2000	9,2480	-0,46%	9,3080	9,3080	9,1190	9.958	,00
21/8/2000	9,2910	-0,36%	9,3340	9,3340	9,1450	7.720	,00
18/8/2000	9,3250	0,46%	9,2910	9,3430	9,2310	6.050	,00
17/8/2000	9,2820	-0,65%	9,2910	9,3080	9,1020	5.589	,00
16/8/2000	9,3430	0,93%	9,2910	9,3680	9,2390	7.180	,00
14/8/2000	9,2570	1,13%	9,1710	9,2570	9,1710	4.708	,00
11/8/2000	9,1540	3,10%	8,9390	9,2140	8,6900	4.797	,00
10/8/2000	8,8790	-3,72%	9,2140	9,2310	8,5780	8.506	,00
09/8/2000	9,2220	-1,02%	9,3680	9,3680	8,8270	7.538	,00
08/8/2000	9,3170	1,40%	9,1620	9,4030	9,1620	5.716	,00
07/8/2000	9,1880	0,00%	9,4970	9,4970	9,1280	1.961	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	9,28 %
ΜΙΝ	0,7100	-2,74 %	8.208	7,95 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	6,73 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,44 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,26 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,25 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,41 %
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	5,34 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%