Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,7400 €

0,0200 (2,78%)

Άνοιγμα 0,7250
Υψηλό 0,7400
Χαμηλό 0,7250

Όγκος 136
Τζίρος 100 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/10/2001	2,8400	-0,35%	2,8500	2,8600	2,7300	3.057	8.590,69
04/10/2001	2,8500	1,06%	2,9400	2,9400	2,8100	3.331	9.632,66
03/10/2001	2,8200	-0,35%	2,7400	2,8400	2,7400	2.386	6.731,79
02/10/2001	2,8300	4,43%	2,6400	2,9000	2,6200	6.859	19.308,24
01/10/2001	2,7100	0,00%	2,6400	2,7300	2,6400	1.026	2.781,10
28/9/2001	2,7100	3,04%	2,6500	2,7400	2,5600	10.398	27.644,84
27/9/2001	2,6300	-2,59%	2,7000	2,7200	2,4600	3.545	9.427,86
26/9/2001	2,7000	-3,23%	2,8000	2,8000	2,6800	3.131	8.524,04
25/9/2001	2,7900	-1,41%	2,6600	2,8200	2,6600	2.201	6.047,01
24/9/2001	2,8300	4,04%	2,7200	2,8600	2,7200	5.509	15.330,80
21/9/2001	2,7200	-5,23%	2,5600	2,8600	2,3600	11.997	30.861,45
20/9/2001	2,8700	-10,03%	2,9600	3,1000	2,8600	11.814	34.740,60
19/9/2001	3,1900	0,00%	3,3900	3,3900	3,0800	8.322	26.906,92
18/9/2001	3,1900	-0,62%	2,9600	3,2100	2,9200	5.989	18.395,85
17/9/2001	3,2100	-3,60%	2,9800	3,2300	2,7400	9.189	26.286,28
14/9/2001	3,3300	-10,72%	3,7300	3,7300	3,3300	4.491	15.281,80
13/9/2001	3,7300	4,48%	3,4100	3,7300	3,4100	6.258	22.627,70
12/9/2001	3,5700	-11,63%	3,8100	3,8100	3,5700	5.454	19.582,76
11/9/2001	4,0400	2,02%	4,0200	4,0800	3,9200	4.565	18.431,96
10/9/2001	3,9600	-8,33%	4,0600	4,1800	3,8500	3.494	14.037,16
07/9/2001	4,3200	-2,70%	4,3400	4,4400	4,3000	4.181	18.129,96
06/9/2001	4,4400	-0,89%	4,3400	4,4800	4,3400	2.113	9.278,58
05/9/2001	4,4800	-2,82%	4,4600	4,5600	4,4600	1.306	11.353,24
04/9/2001	4,6100	-2,95%	4,5800	4,7900	4,5800	4.102	19.356,90
03/9/2001	4,7500	-2,06%	4,6700	4,8100	4,6500	4.606	21.741,52
31/8/2001	4,8500	-1,22%	4,7900	4,8700	4,7900	1.076	5.176,50
30/8/2001	4,9100	-1,21%	4,9300	4,9300	4,8500	2.415	11.807,82
29/8/2001	4,9700	0,00%	4,9100	5,0100	4,8300	5.106	25.173,66
28/8/2001	4,9700	0,40%	5,0100	5,0100	4,7500	4.144	20.504,16
27/8/2001	4,9500	2,06%	4,8700	4,9700	4,8300	8.325	40.782,94
24/8/2001	4,8500	1,68%	4,7700	4,9100	4,7500	11.808	57.196,46
23/8/2001	4,7700	0,42%	4,6700	4,8100	4,6700	6.088	28.976,82
22/8/2001	4,7500	0,42%	4,5800	4,7700	4,5800	4.233	19.949,20
21/8/2001	4,7300	0,42%	4,5200	4,7500	4,5200	7.447	34.605,20
20/8/2001	4,7100	-0,84%	4,6300	4,7700	4,5900	3.090	14.490,52
17/8/2001	4,7500	0,85%	4,5400	4,7700	4,5400	2.941	13.622,48
16/8/2001	4,7100	2,17%	4,6700	4,7300	4,4600	3.893	18.271,30
14/8/2001	4,6100	2,90%	4,4400	4,6300	4,4000	6.193	27.977,94
13/8/2001	4,4800	0,45%	4,4600	4,5000	4,2600	4.359	19.168,46
10/8/2001	4,4600	0,45%	4,3200	4,5200	4,3200	4.664	20.587,76
09/8/2001	4,4400	0,00%	4,3600	4,5200	4,2400	3.607	15.942,00
08/8/2001	4,4400	-3,27%	4,5900	4,5900	4,3400	5.221	23.290,58
07/8/2001	4,5900	-4,97%	4,7900	4,7900	4,5000	15.262	70.589,80
06/8/2001	4,8300	-0,41%	4,5600	4,8900	4,5600	4.730	22.601,54
03/8/2001	4,8500	1,25%	4,7900	4,9900	4,7900	10.003	48.577,48
02/8/2001	4,7900	5,97%	4,5800	4,8100	4,5400	8.621	40.385,40
01/8/2001	4,5200	5,61%	4,3200	4,5200	4,3200	7.982	35.377,60
31/7/2001	4,2800	1,42%	4,1000	4,3800	4,1000	7.211	30.690,00
30/7/2001	4,2200	1,93%	4,5600	4,5800	4,1800	5.801	25.014,40
27/7/2001	4,1400	3,76%	4,0300	4,1700	3,9400	11.000	44.565,40
26/7/2001	3,9900	-0,50%	3,8200	4,0300	3,8200	1.718	6.829,40
25/7/2001	4,0100	-1,72%	4,1900	4,1900	3,9800	1.952	7.945,40
24/7/2001	4,0800	2,51%	3,9200	4,1400	3,9200	3.983	16.151,60
23/7/2001	3,9800	0,51%	4,0500	4,1600	3,8600	5.109	20.517,80
20/7/2001	3,9600	-2,70%	4,0500	4,0500	3,8800	4.864	19.250,20
19/7/2001	4,0700	5,99%	3,9400	4,0700	3,8800	6.125	23.444,80
18/7/2001	3,8400	4,63%	3,4600	3,8600	3,4600	4.619	16.898,20
17/7/2001	3,6700	1,38%	3,7300	3,9000	3,5000	5.812	21.338,80
16/7/2001	3,6200	-4,49%	3,8400	3,8400	3,6000	4.128	14.995,60
13/7/2001	3,7900	-2,82%	3,9400	3,9400	3,7700	803	3.059,60
12/7/2001	3,9000	2,09%	3,8000	4,1000	3,6900	3.113	12.037,20
11/7/2001	3,8200	-1,55%	3,6900	3,8200	3,6900	1.484	5.553,80
10/7/2001	3,8800	-1,52%	3,9400	3,9400	3,6000	3.782	14.385,60
09/7/2001	3,9400	-2,23%	4,0300	4,0300	3,7300	3.246	12.556,00
06/7/2001	4,0300	1,00%	3,6700	4,0800	3,6700	9.282	37.010,00
05/7/2001	3,9900	-1,48%	4,0300	4,0300	3,9200	892	3.559,00
04/7/2001	4,0500	-0,74%	3,9400	4,0500	3,8800	1.584	6.256,80
03/7/2001	4,0800	-0,97%	4,2700	4,2700	3,8800	1.473	5.816,00
02/7/2001	4,1200	-3,06%	4,1000	4,1700	4,0100	4.686	19.337,60
29/6/2001	4,2500	0,95%	4,1200	4,3000	4,1200	3.916	16.415,00
28/6/2001	4,2100	0,96%	4,1700	4,2300	4,0300	1.417	5.953,60
27/6/2001	4,1700	0,72%	3,8800	4,1700	3,8800	3.871	15.733,40
26/6/2001	4,1400	0,00%	4,1200	4,1400	3,9400	3.458	14.138,40
25/6/2001	4,1400	-0,72%	3,9600	4,1700	3,9600	4.027	16.183,00
22/6/2001	4,1700	0,24%	3,8800	4,2100	3,8800	3.046	12.465,20
21/6/2001	4,1600	0,00%	4,0300	4,2500	3,9900	1.997	8.257,20
20/6/2001	4,1600	1,96%	4,0300	4,2800	3,9400	1.606	6.520,20
19/6/2001	4,0800	1,24%	4,2800	4,2800	3,9900	446	1.847,20
18/6/2001	4,0300	1,26%	3,9900	4,2500	3,8200	1.428	5.732,20
15/6/2001	3,9800	2,58%	3,8600	4,0300	3,8600	971	3.881,60
14/6/2001	3,8800	-2,76%	3,9900	3,9900	3,7700	3.124	12.079,20
13/6/2001	3,9900	6,97%	3,7700	4,0300	3,7700	2.399	9.274,80
12/6/2001	3,7300	-1,84%	3,8200	3,8200	3,6400	4.708	17.683,80
11/6/2001	3,8000	-5,71%	4,0500	4,0500	3,8000	6.973	27.451,20
08/6/2001	4,0300	-2,18%	4,2100	4,2100	4,0300	4.775	19.753,00
07/6/2001	4,1200	0,49%	4,0300	4,1700	4,0100	2.566	10.446,80
06/6/2001	4,1000	-3,98%	4,3900	4,3900	4,1000	1.183	4.988,60
05/6/2001	4,2700	-6,36%	4,4900	4,4900	4,1000	1.941	8.262,40
01/6/2001	4,5600	-5,00%	4,8400	4,8400	4,4900	1.696	7.675,80
31/5/2001	4,8000	6,67%	4,4900	4,9500	4,0800	4.797	21.314,20
30/5/2001	4,5000	0,00%	4,5000	4,5400	4,4900	5.154	23.260,20
29/5/2001	4,5000	-4,05%	4,6800	4,6800	4,4900	4.585	20.940,20
28/5/2001	4,6900	-1,68%	4,7300	4,7500	4,6900	614	2.889,00
25/5/2001	4,7700	1,27%	4,5000	4,8400	4,5000	926	4.435,80
24/5/2001	4,7100	0,64%	4,8400	4,8400	4,6900	3.369	15.879,00
23/5/2001	4,6800	-1,47%	4,5700	4,7500	4,5700	1.830	8.556,80
22/5/2001	4,7500	-2,46%	4,7500	4,7800	4,7300	3.994	18.956,80
21/5/2001	4,8700	0,00%	4,8900	4,9100	4,8700	3.559	17.394,80
18/5/2001	4,8700	0,21%	4,9300	4,9300	4,7100	2.889	13.903,80
17/5/2001	4,8600	0,00%	5,0200	5,0200	4,8400	881	4.305,60
16/5/2001	4,8600	0,83%	4,8000	5,0200	4,8000	1.216	5.914,20
15/5/2001	4,8200	-0,41%	4,7700	4,8400	4,7700	1.283	6.173,20
14/5/2001	4,8400	-4,54%	4,7100	5,0700	4,7100	614	2.986,00
11/5/2001	5,0700	0,20%	5,0600	5,1100	4,8900	1.595	8.041,40
10/5/2001	5,0600	0,80%	5,2000	5,2000	4,9500	2.945	14.782,00
09/5/2001	5,0200	-1,76%	5,2400	5,2400	4,6400	3.681	18.484,20
08/5/2001	5,1100	0,99%	5,3000	5,3000	5,0700	3.168	16.193,80
07/5/2001	5,0600	-6,81%	5,2000	5,3200	5,0400	2.086	10.659,80
04/5/2001	5,4300	-1,63%	5,4800	5,5000	5,3900	2.689	14.660,00
03/5/2001	5,5200	-0,54%	5,5200	5,5400	5,2800	8.278	45.197,00
02/5/2001	5,5500	0,00%	5,5500	5,5500	5,4300	2.030	11.235,20
30/4/2001	5,5500	-0,36%	5,4800	5,6700	5,3800	2.175	11.908,20
27/4/2001	5,5700	-0,71%	5,4600	5,8100	5,4600	480	2.684,60
26/4/2001	5,6100	0,72%	5,4500	5,6300	5,4500	736	4.115,40
25/4/2001	5,5700	-1,07%	5,4600	5,6100	5,4600	681	3.788,40
24/4/2001	5,6300	0,72%	5,6500	5,6700	5,5900	2.767	15.559,80
23/4/2001	5,5900	-1,06%	5,5900	5,6500	5,5900	759	4.259,20
20/4/2001	5,6500	-0,88%	5,7000	5,7000	5,6500	2.889	16.352,80
19/4/2001	5,7000	-3,06%	5,8800	5,9900	5,6800	3.849	22.191,20
18/4/2001	5,8800	3,52%	5,5700	5,9200	5,5700	14.269	81.918,00
17/4/2001	5,6800	0,00%	5,6500	5,6800	5,5500	1.874	10.532,40
12/4/2001	5,6800	1,25%	5,5500	5,7400	5,5000	714	4.025,20
11/4/2001	5,6100	0,36%	5,4800	5,6500	5,4800	1.528	8.521,20
10/4/2001	5,5900	-0,36%	5,4300	5,7000	5,4300	2.142	11.997,80
09/4/2001	5,6100	0,00%	5,5900	5,7000	5,3400	1.997	11.119,20
06/4/2001	5,6100	1,26%	5,6300	5,7200	5,5200	7.385	41.386,60
05/4/2001	5,5400	4,53%	5,3000	5,5500	5,3000	3.525	19.272,20
04/4/2001	5,3000	-1,67%	4,9300	5,3800	4,9300	7.642	40.035,00
03/4/2001	5,3900	-2,71%	5,5400	5,5500	5,2700	4.083	22.166,20
02/4/2001	5,5400	0,73%	5,4100	5,8100	5,4100	3.224	17.758,40
30/3/2001	5,5000	0,00%	5,5000	6,0400	5,4600	6.861	38.433,00
29/3/2001	5,5000	-4,18%	5,4100	5,5500	5,3900	8.523	46.969,60
28/3/2001	5,7400	0,35%	5,3000	6,0200	5,2700	6.571	37.583,40
27/3/2001	5,7200	-3,38%	5,8300	5,8300	5,6800	5.433	31.113,80
26/3/2001	5,9200	-1,66%	5,8300	6,2500	5,8300	5.623	33.849,00
23/3/2001	6,0200	0,00%	5,9600	6,1100	5,9400	8.958	53.969,60
22/3/2001	6,0200	-4,60%	6,2900	6,3500	6,0000	13.889	84.701,60
21/3/2001	6,3100	-3,52%	6,2200	6,4700	6,2200	6.761	42.697,40
20/3/2001	6,5400	1,40%	6,5400	6,7900	6,4500	20.025	132.508,40
19/3/2001	6,4500	-0,31%	6,4700	6,8800	6,4400	42.649	284.044,80
16/3/2001	6,4700	11,36%	5,9400	6,4900	5,8100	57.833	359.317,80
15/3/2001	5,8100	-0,68%	5,2200	5,9200	5,2200	11.524	66.150,00
14/3/2001	5,8500	-11,36%	6,6000	6,9000	5,8300	46.342	299.302,80
13/3/2001	6,6000	-1,79%	6,7200	6,8600	6,4900	16.578	109.445,60
12/3/2001	6,7200	0,00%	6,8100	7,1300	6,3300	25.782	176.042,40
09/3/2001	6,7200	2,13%	6,7200	6,9900	6,5800	33.334	225.247,80
08/3/2001	6,5800	7,69%	5,9400	6,6200	5,9400	30.478	198.432,00
07/3/2001	6,1100	8,14%	5,7400	6,1300	5,6700	29.731	178.069,40
06/3/2001	5,6500	1,80%	5,7600	5,7600	5,4600	10.018	56.699,80
05/3/2001	5,5500	3,16%	5,7700	5,7700	5,3800	7.285	40.337,00
02/3/2001	5,3800	1,13%	5,2600	5,4800	5,2600	2.220	12.011,60
01/3/2001	5,3200	-3,27%	5,3900	5,4500	5,2600	2.622	13.922,60
28/2/2001	5,5000	-0,72%	5,5700	5,6500	5,3800	8.735	48.541,80
27/2/2001	5,5400	2,40%	5,3800	5,5500	5,3200	7.675	41.916,00
23/2/2001	5,4100	-2,52%	5,6500	5,7400	5,3800	6.872	37.583,60
22/2/2001	5,5500	1,83%	5,0600	5,5900	5,0600	5.857	31.701,60
21/2/2001	5,4500	-3,54%	5,2800	5,7700	5,2800	4.507	24.599,00
20/2/2001	5,6500	-3,09%	5,8300	6,0400	5,6100	22.981	135.598,40
19/2/2001	5,8300	2,82%	5,6800	6,0700	5,3800	29.709	173.372,80
16/2/2001	5,6700	1,07%	5,6800	5,7600	5,5500	17.091	97.552,80
15/2/2001	5,6100	0,00%	5,7400	5,7700	5,5200	14.994	85.162,40
14/2/2001	5,6100	0,00%	5,5500	5,6300	5,4600	5.121	28.491,00
13/2/2001	5,6100	0,00%	5,6800	5,7900	5,4100	21.977	125.316,40
12/2/2001	5,6100	5,06%	5,4800	5,6500	5,3900	8.400	46.770,00
09/2/2001	5,3400	0,38%	5,3200	5,6100	5,2200	15.953	86.704,00
08/2/2001	5,3200	11,53%	4,8900	5,3200	4,8700	42.058	219.025,40
07/2/2001	4,7700	-2,85%	4,9100	4,9800	4,7100	2.979	14.282,80
06/2/2001	4,9100	4,25%	4,7100	4,9300	4,6000	5.132	24.864,80
05/2/2001	4,7100	-1,26%	4,4700	4,7700	4,4700	4.964	23.087,20
02/2/2001	4,7700	-1,85%	4,6500	4,9100	4,5200	5.690	26.684,20
01/2/2001	4,8600	0,00%	4,7100	5,0000	4,7100	5.176	25.055,60
31/1/2001	4,8600	4,74%	4,6400	5,1300	4,4900	14.492	70.267,00
30/1/2001	4,6400	2,20%	4,5400	4,8200	4,4900	3.871	17.941,80
29/1/2001	4,5400	0,89%	4,3000	4,5800	4,3000	2.856	12.716,00
26/1/2001	4,5000	1,58%	4,7100	4,7100	4,1900	5.545	25.142,00
25/1/2001	4,4300	-1,34%	4,3000	4,6400	4,2100	5.478	23.969,60
24/1/2001	4,4900	-1,97%	4,5800	4,8600	4,4900	1.830	8.384,20
23/1/2001	4,5800	-3,17%	4,7300	4,7300	4,4900	2.666	12.293,60
22/1/2001	4,7300	-3,27%	4,6400	5,0200	4,6200	2.968	13.895,60
19/1/2001	4,8900	-0,41%	5,0700	5,0700	4,5800	2.019	9.457,20
18/1/2001	4,9100	-5,21%	5,2200	5,3200	4,8200	3.905	19.535,40
17/1/2001	5,1800	1,77%	5,2800	5,3600	4,6500	3.191	16.129,00
16/1/2001	5,0900	-2,86%	5,6500	5,6500	4,7500	2.979	14.736,00
15/1/2001	5,2400	-10,88%	5,4800	5,4800	5,2000	1.863	9.969,00
12/1/2001	5,8800	-5,92%	6,7700	6,7700	5,7900	4.016	24.495,80
11/1/2001	6,2500	7,57%	5,9200	6,2900	5,6800	5.980	36.531,20
10/1/2001	5,8100	-0,34%	5,4600	5,9200	5,4100	7.307	40.570,00
09/1/2001	5,8300	-7,31%	6,6700	6,6700	5,7700	7.363	43.619,20
08/1/2001	6,2900	-7,64%	7,0400	7,0400	6,2900	7.240	47.071,80
05/1/2001	6,8100	-5,02%	6,6400	7,0100	6,6400	2.700	18.505,80
04/1/2001	7,1700	-4,27%	7,6900	7,6900	7,0100	1.160	8.427,20
03/1/2001	7,4900	-0,93%	7,7400	7,7400	7,2400	1.093	8.183,20
29/12/2000	7,5600	0,13%	7,4100	7,7800	7,4100	6.459	48.944,83
28/12/2000	7,5500	2,72%	7,1200	7,7800	7,1200	3.694	27.545,03
27/12/2000	7,3500	-1,08%	7,4900	7,6300	7,1800	3.101	22.899,05
22/12/2000	7,4300	-0,13%	7,5500	7,5800	7,2900	9.248	68.896,40
21/12/2000	7,4400	-4,25%	7,7700	7,8500	7,1500	3.380	25.560,97
20/12/2000	7,7700	-0,13%	7,8100	7,8800	7,5200	3.358	25.944,39
19/12/2000	7,7800	-4,54%	7,9700	7,9700	7,4100	9.181	71.928,69
18/12/2000	8,1500	-3,21%	8,8700	8,8700	8,1500	2.332	19.374,91
15/12/2000	8,4200	-1,98%	7,9200	8,5900	7,9200	4.172	35.031,25
14/12/2000	8,5900	0,35%	8,2800	8,7100	8,2800	6.894	59.108,00
13/12/2000	8,5600	-1,27%	8,2600	9,0200	8,2600	70.729	637.140,72
12/12/2000	8,6700	-5,97%	8,9600	8,9600	8,3100	12.316	102.344,09
11/12/2000	9,2200	-1,18%	9,3100	9,3100	9,1000	2.778	25.646,37
08/12/2000	9,3300	-2,10%	9,1000	9,5300	9,1000	7.318	68.379,16
07/12/2000	9,5300	-0,42%	9,4700	9,6000	9,1000	6.247	59.051,80
06/12/2000	9,5700	3,68%	9,2600	9,7000	9,2600	10.241	97.363,61
05/12/2000	9,2300	-2,33%	9,5400	9,5400	9,0700	7.631	71.517,24
04/12/2000	9,4500	5,23%	9,3100	9,5200	8,9900	11.714	109.648,86
01/12/2000	8,9800	5,52%	8,4200	9,0500	8,2800	12.751	110.746,44
30/11/2000	8,5100	2,41%	8,1100	8,5500	8,1100	3.626	30.462,95
29/11/2000	8,3100	-0,60%	8,0200	8,4000	8,0200	4.641	38.503,30
28/11/2000	8,3600	-3,24%	8,2800	8,4200	8,0700	4.184	34.646,52
27/11/2000	8,6400	-0,69%	8,5600	8,6800	8,3000	3.581	30.771,39
24/11/2000	8,7000	1,40%	8,5200	8,7900	8,4200	3.737	32.259,87
23/11/2000	8,5800	0,35%	8,1900	8,6800	7,9600	5.924	49.588,41
22/11/2000	8,5500	-3,82%	8,8900	8,8900	8,4400	2.934	25.347,62
21/11/2000	8,8900	2,42%	8,4200	8,9300	8,4200	2.454	21.476,45
20/11/2000	8,6800	-1,70%	8,8100	8,8100	7,9200	6.136	52.670,43
17/11/2000	8,8300	-2,43%	9,2100	9,2100	8,8100	3.960	35.395,45
16/11/2000	9,0500	-1,09%	8,7200	9,1800	8,7200	6.147	55.803,82
15/11/2000	9,1500	0,55%	9,1000	9,2100	8,6800	6.582	59.160,09
14/11/2000	9,1000	-1,73%	9,2600	9,3400	9,1000	7.263	67.008,07
13/11/2000	9,2600	-2,22%	9,2100	9,3300	9,1800	8.534	78.625,97
10/11/2000	9,4700	2,82%	9,2100	9,5200	9,2100	7.832	73.661,48
09/11/2000	9,2100	-1,81%	9,2200	9,4700	9,2100	3.570	32.981,95
08/11/2000	9,3800	-0,21%	9,2100	9,6400	9,1500	7.341	67.776,96
07/11/2000	9,4000	0,11%	9,5000	9,5700	9,2100	11.692	108.265,30
06/11/2000	9,3900	-1,37%	9,3400	9,6800	9,3400	4.351	41.489,66
03/11/2000	9,5200	3,25%	9,0700	9,5200	9,0700	15.139	140.976,38
02/11/2000	9,2200	-2,23%	9,2100	9,6500	9,0700	46.710	435.978,72
01/11/2000	9,4300	7,40%	8,8100	9,5200	8,8100	43.006	403.069,99
31/10/2000	8,7800	10,16%	7,8500	8,8900	7,8500	43.509	351.839,33
30/10/2000	7,9700	2,18%	7,6300	8,0200	7,6300	3.838	30.304,48
27/10/2000	7,8000	1,83%	7,8800	7,8900	7,6300	8.177	63.036,10
26/10/2000	7,6600	-0,91%	7,7300	7,8700	7,0000	13.499	103.185,18
25/10/2000	7,7300	-0,39%	7,7600	7,8400	7,3700	7.921	60.715,77
24/10/2000	7,7600	-0,64%	7,6300	7,8400	7,6300	4.886	37.853,41
23/10/2000	7,8100	-2,50%	7,8900	7,9500	7,7300	14.124	110.919,15
20/10/2000	8,0100	1,14%	7,8700	8,4200	7,7800	13.711	110.907,26
19/10/2000	7,9200	2,06%	7,6300	7,9600	7,6300	11.379	89.000,73
18/10/2000	7,7600	1,44%	7,7600	7,7800	7,3800	15.005	115.335,00
17/10/2000	7,6500	0,13%	7,8900	7,8900	7,2600	20.561	156.565,52
16/10/2000	7,6400	4,23%	7,7600	7,7600	7,4000	12.305	93.001,91
13/10/2000	7,3300	-5,42%	7,7500	7,7500	7,1000	13.019	95.795,60
12/10/2000	7,7500	-7,30%	8,1500	8,1500	7,4900	13.220	102.346,44
11/10/2000	8,3600	-4,13%	8,6800	8,7200	8,2800	10.833	91.492,44
10/10/2000	8,7200	-1,91%	8,5500	8,8100	8,3300	2.990	25.713,87
09/10/2000	8,8900	-2,84%	8,6000	9,6400	8,6000	2.410	21.634,19
06/10/2000	9,1500	-2,03%	9,1800	9,2100	8,8500	10.721	97.603,67
05/10/2000	9,3400	-2,10%	9,0700	9,7200	9,0700	9.550	88.537,64
04/10/2000	9,5400	-2,25%	9,9300	9,9300	9,3400	12.963	122.714,16
03/10/2000	9,7600	-0,91%	9,5100	9,8400	9,2700	20.494	198.841,82
02/10/2000	9,8500	0,00%	9,5200	9,8800	9,5200	4.050	39.650,48
29/9/2000	9,8500	0,41%	9,5200	9,9400	9,5200	4.563	44.862,51
28/9/2000	9,8100	1,24%	9,6800	10,0000	9,3800	6.136	59.574,17
27/9/2000	9,6900	-0,31%	9,1900	9,8400	9,1900	9.025	86.684,96
26/9/2000	9,7200	-1,72%	9,3700	10,1700	9,3700	4.529	43.957,30
25/9/2000	9,8900	-0,90%	9,9800	10,2300	9,7600	5.232	52.035,07
22/9/2000	9,9800	0,40%	9,3700	10,0900	9,3700	4.574	45.204,40
21/9/2000	9,9400	-1,58%	10,0000	10,1000	9,8400	2.175	,00
20/9/2000	10,1000	-1,17%	10,2200	10,3500	9,8100	8.244	,00
19/9/2000	10,2200	-1,64%	10,0400	10,3100	9,9700	10.364	,00
18/9/2000	10,3900	-2,72%	10,6500	10,6500	10,2800	8.189	,00
15/9/2000	10,6800	1,81%	10,9900	11,0200	10,5700	33.189	,00
14/9/2000	10,4900	8,82%	9,8600	10,7700	9,5000	23.751	,00
13/9/2000	9,6400	-2,82%	9,3400	10,1300	9,3400	5.333	,00
12/9/2000	9,9200	-3,50%	10,0800	10,2500	9,5600	13.979	,00
11/9/2000	10,2800	-4,37%	11,0400	11,0400	10,1600	17.325	,00
08/9/2000	10,7500	5,08%	10,3600	11,2000	10,3300	22.602	,00
07/9/2000	10,2300	6,34%	9,9200	10,3100	9,6200	39.894	,00
06/9/2000	9,6200	3,33%	9,3100	9,7000	9,3100	44.111	,00
05/9/2000	9,3100	5,08%	9,3000	9,3800	8,8600	32.475	,00
04/9/2000	8,8600	-3,90%	8,9600	9,1700	8,4300	5.556	,00
01/9/2000	9,2200	-0,86%	9,4700	9,6900	9,2100	15.708	,00
31/8/2000	9,3000	6,41%	8,8100	9,4500	8,6500	10.375	,00
30/8/2000	8,7400	-2,78%	9,1900	9,1900	8,5800	5.444	,00
29/8/2000	8,9900	-5,07%	9,7600	9,7700	8,9600	10.353	,00
28/8/2000	9,4700	-5,30%	9,5100	9,9600	9,4500	15.284	,00
25/8/2000	10,0000	-2,15%	10,3700	10,3700	9,7300	6.894	,00
24/8/2000	10,2200	-2,01%	10,1600	10,6900	10,1300	10.197	,00
23/8/2000	10,4300	-1,88%	10,7200	10,7300	9,8600	6.404	,00
22/8/2000	10,6300	0,95%	10,5300	10,7100	10,2800	9.460	,00
21/8/2000	10,5300	-2,05%	10,6400	10,9200	10,5300	3.481	,00
18/8/2000	10,7500	1,32%	10,8900	11,0400	10,5500	3.068	,00
17/8/2000	10,6100	0,57%	10,3100	11,0400	9,9700	7.876	,00
16/8/2000	10,5500	-5,72%	10,5600	11,3900	10,4900	7.999	,00
14/8/2000	11,1900	0,45%	11,5000	11,5000	10,9300	3.637	,00
11/8/2000	11,1400	5,09%	10,2500	11,3000	10,2500	9.561	,00
10/8/2000	10,6000	-2,57%	10,7900	10,7900	10,4100	13.053	,00
09/8/2000	10,8800	-1,36%	11,0200	11,2200	10,2800	16.979	,00
08/8/2000	11,0300	0,91%	10,9200	11,2800	10,9200	4.998	,00
07/8/2000	10,9300	-7,92%	11,8700	11,8900	10,8100	14.771	,00
04/8/2000	11,8700	-4,43%	12,8400	12,8400	11,7100	7.753	,00
03/8/2000	12,4200	-1,27%	12,8600	13,1000	12,3600	18.162	,00
02/8/2000	12,5800	2,28%	12,1000	12,7700	12,1000	7.876	,00
01/8/2000	12,3000	-2,07%	12,3300	12,5400	12,2900	9.494	,00
31/7/2000	12,5600	-1,64%	12,3700	13,1300	12,1700	11.011	,00
28/7/2000	12,7700	0,00%	12,2700	12,8400	12,1300	8.445	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%