Συνεχης ενημερωση

ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)

6,2500 €

-0,3500 (-5,30%)

Άνοιγμα 6,3000
Υψηλό 6,5000
Χαμηλό 6,1500

Όγκος 614
Τζίρος 3.829 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/3/2001	53,1600	11,63%	47,4000	53,3000	44,6400	3.745	,00
21/3/2001	47,6200	-8,03%	47,5600	49,7000	46,3000	2.452	118.243,00
20/3/2001	51,7800	-2,67%	54,0000	55,0000	47,2000	4.100	204.408,00
19/3/2001	53,2000	-11,99%	58,7000	60,9000	53,2000	4.325	237.621,00
16/3/2001	60,4500	-8,20%	62,6000	69,8500	58,4000	5.674	353.946,00
15/3/2001	65,8500	-2,15%	59,3000	74,0000	59,2400	10.441	655.880,00
14/3/2001	67,3000	1,97%	69,9000	72,8000	58,0800	5.307	357.217,00
13/3/2001	66,0000	9,73%	60,1500	67,0000	53,2000	1.990	127.323,00
12/3/2001	60,1500	11,55%	57,0000	60,2500	55,5000	2.925	170.615,00
09/3/2001	53,9200	6,60%	53,5000	54,8400	52,1400	3.835	206.761,00
08/3/2001	50,5800	11,41%	49,0000	50,8000	48,9800	2.250	112.132,00
07/3/2001	45,4000	10,68%	42,8000	45,5400	42,4800	2.115	92.032,00
06/3/2001	41,0200	9,39%	38,8000	41,4000	38,7000	1.825	73.315,00
05/3/2001	37,5000	9,59%	35,8000	37,9000	35,3000	1.450	53.058,00
02/3/2001	34,2200	1,60%	32,5000	35,5000	32,5000	783	26.775,00
01/3/2001	33,6800	-0,88%	35,0000	35,4000	33,1800	694	23.965,00
28/2/2001	33,9800	1,13%	37,6000	37,6200	33,8400	2.885	103.893,00
27/2/2001	33,6000	10,96%	31,3600	33,9000	31,3600	2.085	70.032,00
23/2/2001	30,2800	9,47%	30,4000	30,9600	28,9000	1.275	38.220,00
22/2/2001	27,6600	11,89%	24,7200	27,6800	24,7200	630	17.071,00
21/2/2001	24,7200	-10,63%	28,0000	30,4000	24,7000	1.350	36.991,00
20/2/2001	27,6600	11,62%	27,2000	27,7400	27,0000	2.350	64.988,00
19/2/2001	24,7800	11,02%	24,2400	24,9800	24,2400	655	16.287,00
16/2/2001	22,3200	2,48%	21,7800	24,3200	21,7800	410	9.489,00
15/2/2001	21,7800	7,29%	20,5000	21,7800	20,5000	75	1.569,00
14/2/2001	20,3000	-0,98%	19,9800	20,3000	19,9800	250	5.011,00
13/2/2001	20,5000	2,19%	20,0000	20,5000	20,0000	250	5.061,00
12/2/2001	20,0600	5,03%	20,0800	20,0800	19,8800	175	3.495,00
09/2/2001	19,1000	-1,44%	18,1000	19,1000	18,0800	100	1.859,50
08/2/2001	19,3800	10,74%	19,5800	19,6000	18,5000	250	4.844,00
07/2/2001	17,5000	-0,79%	18,0000	18,0000	17,2000	200	3.510,50
06/2/2001	17,6400	0,11%	17,6200	17,6400	17,6200	180	3.172,70
05/2/2001	17,6200	-2,22%	18,0200	18,0200	17,6000	225	3.972,00
02/2/2001	18,0200	0,00%	18,0200	18,0200	18,0200	10	195,00
01/2/2001	18,0200	-4,05%	20,2000	20,4800	18,0200	125	2.393,00
31/1/2001	18,7800	1,51%	18,7800	18,7800	18,5000	100	1.871,00
30/1/2001	18,5000	-1,39%	18,2000	18,7000	17,2000	975	17.254,50
29/1/2001	18,7600	-3,79%	18,4200	18,9000	18,2000	600	11.049,00
26/1/2001	19,5000	3,17%	18,9000	20,0000	18,9000	375	7.237,50
25/1/2001	18,9000	-0,53%	18,9000	18,9000	18,9000	50	945,00
24/1/2001	19,0000	3,04%	18,4400	19,0000	18,4000	125	2.317,00
23/1/2001	18,4400	-0,11%	19,4000	19,4000	18,0000	275	5.029,00
22/1/2001	18,4600	-7,70%	18,7000	18,7000	18,2800	325	5.999,50
19/1/2001	20,0000	-4,12%	20,8000	20,8000	19,2400	350	6.998,50
18/1/2001	20,8600	-1,70%	21,0000	21,2000	20,4000	650	13.556,50
17/1/2001	21,2200	-1,67%	21,5000	21,5000	21,2000	200	4.271,50
16/1/2001	21,5800	0,28%	19,0000	21,9000	18,9400	225	4.468,50
15/1/2001	21,5200	-6,11%	23,0000	23,0000	21,5000	225	4.976,00
12/1/2001	22,9200	-2,63%	23,6000	23,8000	22,9200	775	18.212,50
11/1/2001	23,5400	3,34%	22,9000	23,9800	22,8600	250	,00
10/1/2001	22,7800	-0,96%	23,1000	23,1000	22,3000	300	,00
09/1/2001	23,0000	3,51%	22,2000	24,8800	20,6000	2.525	,00
08/1/2001	22,2200	-6,64%	21,8000	22,9600	21,8000	200	,00
05/1/2001	23,8000	-6,08%	25,6000	25,6000	23,1000	775	,00
04/1/2001	25,3400	-1,86%	24,6600	26,0000	24,6600	50	,00
03/1/2001	25,8200	-0,77%	26,3800	26,3800	25,2000	525	,00
29/12/2000	26,0200	0,35%	25,8300	26,2700	25,2400	400	,00
28/12/2000	25,9300	0,12%	26,7100	26,7100	25,8800	100	,00
27/12/2000	25,9000	-3,97%	25,6100	26,8500	25,5600	100	,00
22/12/2000	26,9700	2,78%	26,2400	26,9700	26,2400	125	,00
21/12/2000	26,2400	-3,64%	25,1100	27,0000	25,1100	125	,00
20/12/2000	27,2300	3,10%	27,4400	27,4400	27,0000	150	,00
19/12/2000	26,4100	-2,83%	25,8400	28,4100	25,7100	550	,00
18/12/2000	27,1800	-2,51%	27,0100	27,8800	27,0000	1.525	,00
15/12/2000	27,8800	1,12%	27,8800	27,8800	27,8800	50	,00
14/12/2000	27,5700	0,73%	26,8500	27,7300	26,4100	325	,00
13/12/2000	27,3700	-5,98%	28,1700	28,1700	27,3200	300	,00
12/12/2000	29,1100	-0,95%	28,4700	29,3500	28,4700	250	,00
11/12/2000	29,3900	-7,78%	31,8100	31,8100	29,3800	450	,00
08/12/2000	31,8700	0,09%	31,9900	31,9900	30,8100	300	,00
07/12/2000	31,8400	0,47%	31,6900	31,9900	31,6900	285	,00
06/12/2000	31,6900	0,03%	30,8100	32,1300	30,8100	525	,00
05/12/2000	31,6800	0,89%	28,2900	31,9900	28,2900	1.062	,00
04/12/2000	31,4000	8,61%	29,3300	32,1100	29,3300	250	,00
01/12/2000	28,9100	3,03%	27,8800	29,0500	27,8800	1.225	,00
30/11/2000	28,0600	0,75%	28,7600	28,7600	27,3100	215	,00
29/11/2000	27,8500	5,93%	28,1700	28,3200	27,5900	250	,00
28/11/2000	26,2900	-9,06%	29,9300	29,9300	26,0200	650	,00
27/11/2000	28,9100	0,87%	27,5900	29,3500	27,5900	300	,00
24/11/2000	28,6600	0,10%	28,4700	29,3500	27,8200	360	,00
23/11/2000	28,6300	-2,75%	29,6100	29,6400	27,7300	675	,00
22/11/2000	29,4400	-1,41%	29,6400	29,8200	29,4400	450	,00
21/11/2000	29,8600	0,13%	29,6400	29,8600	29,6400	175	,00
20/11/2000	29,8200	-3,15%	30,5200	30,6700	29,1900	400	,00
17/11/2000	30,7900	0,36%	30,3700	30,9600	30,0800	325	,00
16/11/2000	30,6800	-2,48%	32,1100	32,1100	30,4000	250	,00
15/11/2000	31,4600	-3,02%	32,5800	32,5800	30,9000	300	,00
14/11/2000	32,4400	0,68%	32,5800	32,8700	32,2800	200	,00
13/11/2000	32,2200	1,74%	33,4600	33,4600	31,6700	250	,00
10/11/2000	31,6700	-1,89%	32,2800	32,2800	30,8300	125	,00
09/11/2000	32,2800	0,00%	34,1900	34,1900	31,9900	250	,00
08/11/2000	32,2800	0,00%	32,2800	32,2800	32,2800	10	,00
07/11/2000	32,2800	0,47%	32,2800	32,2800	32,2800	25	,00
06/11/2000	32,1300	0,75%	31,2500	32,1300	31,2500	250	,00
03/11/2000	31,8900	-0,99%	31,8400	32,2100	31,2500	125	,00
02/11/2000	32,2100	-3,79%	36,1000	36,1000	31,7200	500	,00
01/11/2000	33,4800	11,34%	32,8700	33,6600	32,2800	1.625	,00
31/10/2000	30,0700	11,99%	29,1400	30,0700	26,8500	1.100	,00
30/10/2000	26,8500	1,67%	24,3600	26,8700	24,3600	875	,00
27/10/2000	26,4100	-7,46%	25,9700	28,4700	25,9700	1.204	,00
26/10/2000	28,5400	-10,98%	30,8100	32,2500	28,2500	850	,00
25/10/2000	32,0600	-11,90%	33,6000	33,9000	32,0600	975	,00
24/10/2000	36,3900	-2,10%	36,3900	36,3900	36,3900	225	,00
23/10/2000	37,1700	0,00%	37,1700	37,1700	37,1700	10	,00
20/10/2000	37,1700	2,96%	37,5600	37,5600	35,8000	400	,00
19/10/2000	36,1000	-3,55%	34,9200	38,0000	34,9200	375	,00
18/10/2000	37,4300	2,44%	35,8000	37,8900	35,8000	175	,00
17/10/2000	36,5400	-4,22%	35,9500	36,6800	35,8800	1.026	,00
16/10/2000	38,1500	4,46%	35,2200	39,0300	35,2200	675	,00
13/10/2000	36,5200	-6,86%	35,2200	36,6800	35,2200	1.300	,00
12/10/2000	39,2100	-8,37%	38,8800	42,7900	38,8800	650	,00
11/10/2000	42,7900	-1,16%	43,4300	43,4300	38,2100	600	,00
10/10/2000	43,2900	1,55%	42,3500	43,2900	42,2600	850	,00
09/10/2000	42,6300	-11,99%	48,4500	48,4500	42,6300	1.950	,00
06/10/2000	48,4400	-2,18%	48,6100	49,2100	47,0400	475	,00
05/10/2000	49,5200	-1,84%	49,8900	49,8900	49,1600	100	,00
04/10/2000	50,4500	-0,28%	49,8900	50,4500	48,9100	395	,00
03/10/2000	50,5900	-0,33%	48,6000	51,9100	48,6000	550	,00
02/10/2000	50,7600	0,67%	54,0000	54,0000	49,4900	800	,00
29/9/2000	50,4200	-0,69%	52,7700	52,8000	49,8900	255	,00
28/9/2000	50,7700	5,84%	47,0300	50,7700	47,0300	200	,00
27/9/2000	47,9700	-3,31%	50,9200	50,9200	47,2500	875	,00
26/9/2000	49,6100	-4,49%	51,9100	51,9400	49,3300	950	,00
25/9/2000	51,9400	-0,88%	51,5200	52,8200	50,3000	675	,00
22/9/2000	52,4000	-2,91%	52,3800	53,7100	52,1200	200	,00
21/9/2000	53,9700	-3,18%	55,0800	55,0800	52,8400	226	,00
20/9/2000	55,7400	-2,60%	55,0300	55,7400	54,9400	275	,00
19/9/2000	57,2300	-1,48%	58,4000	60,4500	55,7600	1.525	,00
18/9/2000	58,0900	0,00%	58,0900	58,0900	58,0900	10	,00
15/9/2000	58,0900	-0,03%	58,6900	58,6900	57,8100	425	,00
14/9/2000	58,1100	3,27%	57,8100	58,6600	53,0000	1.030	,00
13/9/2000	56,2700	2,01%	56,9300	56,9300	54,2900	550	,00
12/9/2000	55,1600	-6,95%	57,2600	58,2500	55,1000	875	,00
11/9/2000	59,2800	-0,25%	60,6000	64,2700	58,7200	1.475	,00
08/9/2000	59,4300	6,77%	55,7600	61,6300	55,7600	2.225	,00
07/9/2000	55,6600	0,25%	54,3500	56,7900	54,3200	850	,00
06/9/2000	55,5200	6,91%	52,8200	55,5500	52,8200	1.485	,00
05/9/2000	51,9300	-2,95%	51,0800	53,7100	50,7700	350	,00
04/9/2000	53,5100	-2,94%	55,1700	55,1700	50,3600	585	,00
01/9/2000	55,1300	4,41%	58,5500	59,1000	54,0000	1.000	,00
31/8/2000	52,8000	4,18%	50,5100	52,8200	49,6000	1.300	,00
30/8/2000	50,6800	-1,82%	48,5800	50,6800	48,4200	200	,00
29/8/2000	51,6200	2,20%	50,7700	52,0900	50,3300	500	,00
28/8/2000	50,5100	-7,54%	51,3900	52,3800	50,4200	675	,00
25/8/2000	54,6300	-3,55%	55,7000	55,7000	53,1200	510	,00
24/8/2000	56,6400	0,00%	56,6100	56,6400	56,6100	100	,00
23/8/2000	56,6400	0,00%	56,9300	58,6600	56,6400	650	,00
22/8/2000	56,6400	0,62%	55,7600	56,6400	54,2900	400	,00
21/8/2000	56,2900	-1,07%	54,9400	56,2900	54,2900	175	,00
18/8/2000	56,9000	3,19%	55,5000	58,0900	55,4800	250	,00
17/8/2000	55,1400	-1,06%	53,0600	55,1400	53,0600	300	,00
16/8/2000	55,7300	-2,96%	54,4400	56,0500	53,8800	796	,00
14/8/2000	57,4300	2,01%	57,2300	58,9900	57,2300	480	,00
11/8/2000	56,3000	6,85%	53,4100	57,0800	53,4100	925	,00
10/8/2000	52,6900	-11,48%	58,7200	58,7200	52,3800	1.585	,00
09/8/2000	59,5200	-11,04%	66,0900	66,0900	58,9900	2.100	,00
08/8/2000	66,9100	-1,47%	66,2100	68,8200	64,8600	425	,00
07/8/2000	67,9100	-3,10%	67,7900	68,9400	66,9100	275	,00
04/8/2000	70,0800	-0,45%	72,4900	72,4900	69,8500	200	,00
03/8/2000	70,4000	-1,96%	70,4300	70,4300	68,9700	350	,00
02/8/2000	71,8100	-0,49%	72,1900	72,1900	70,4300	325	,00
01/8/2000	72,1600	0,45%	73,3700	73,6600	69,2600	225	,00
31/7/2000	71,8400	-3,43%	70,7300	73,8100	70,4300	185	,00
28/7/2000	74,3900	2,30%	73,9500	74,8300	73,9500	100	,00
27/7/2000	72,7200	-0,48%	74,8300	74,8300	71,6100	175	,00
26/7/2000	73,0700	-0,41%	70,7300	73,0700	70,7300	50	,00
25/7/2000	73,3700	-6,01%	74,9800	74,9800	71,0500	475	,00
24/7/2000	78,0600	-2,20%	76,6000	78,0600	76,6000	75	,00
21/7/2000	79,8200	0,00%	79,8200	79,8200	79,8200	25	,00
20/7/2000	79,8200	0,00%	79,8200	79,9400	75,1300	410	,00
19/7/2000	79,8200	-0,19%	78,3600	79,8200	78,3600	50	,00
18/7/2000	79,9700	-3,03%	76,6300	80,8500	76,6300	425	,00
17/7/2000	82,4700	0,55%	82,4700	83,6400	81,3200	225	,00
14/7/2000	82,0200	2,72%	79,8500	82,0200	78,0600	175	,00
13/7/2000	79,8500	-3,18%	83,0800	83,1100	76,6800	700	,00
12/7/2000	82,4700	0,68%	79,9700	82,4700	79,9700	84	,00
11/7/2000	81,9100	-0,13%	81,8800	85,1100	81,8800	125	,00
10/7/2000	82,0200	0,56%	83,0200	83,0200	80,4100	225	,00
07/7/2000	81,5600	-3,67%	77,0400	83,3200	77,0400	565	,00
06/7/2000	84,6700	-3,66%	87,8900	87,8900	84,6700	625	,00
05/7/2000	87,8900	0,19%	88,0400	88,0400	86,6000	325	,00
04/7/2000	87,7200	0,17%	89,5100	89,5100	85,1900	375	,00
03/7/2000	87,5700	1,35%	85,4000	88,3300	85,3700	500	,00
30/6/2000	86,4000	-1,86%	89,1900	89,1900	85,4000	675	,00
29/6/2000	88,0400	-2,37%	91,7100	91,8600	87,0400	275	,00
28/6/2000	90,1800	-2,30%	93,7600	93,8800	88,1300	1.075	,00
27/6/2000	92,3000	4,59%	88,0400	92,3000	88,0400	1.905	,00
26/6/2000	88,2500	-2,46%	90,3900	90,3900	86,8700	1.325	,00
23/6/2000	90,4800	0,56%	91,5600	92,0000	89,6600	1.475	,00
22/6/2000	89,9800	-0,25%	92,4400	92,4400	89,0700	659	,00
21/6/2000	90,2100	-0,55%	90,7100	91,4200	88,0100	1.525	,00
20/6/2000	90,7100	2,19%	92,4400	94,6400	89,2100	2.910	,00
16/6/2000	88,7700	-3,33%	91,8300	91,8300	88,0100	635	,00
15/6/2000	91,8300	-0,31%	93,9100	95,3800	88,9500	750	,00
14/6/2000	92,1200	6,55%	87,1600	94,5000	87,1600	2.629	,00
13/6/2000	86,4600	-0,07%	89,2100	89,2100	82,3200	903	,00
12/6/2000	86,5200	-0,47%	86,1300	87,6600	85,5800	450	,00
09/6/2000	86,9300	-0,90%	89,8000	90,6800	86,1600	985	,00
08/6/2000	87,7200	3,03%	84,9900	87,8900	82,1400	1.455	,00
07/6/2000	85,1400	-5,71%	89,5700	89,5700	82,4900	825	,00
06/6/2000	90,3000	-1,94%	91,8600	93,9100	89,3600	875	,00
05/6/2000	92,0900	0,48%	93,4700	93,4700	89,9500	381	,00
02/6/2000	91,6500	-1,08%	95,3800	96,7900	85,1100	784	,00
01/6/2000	92,6500	-3,10%	93,9400	100,3700	90,3900	1.430	,00
31/5/2000	95,6100	0,96%	99,6300	102,5700	95,0000	905	,00
30/5/2000	94,7000	1,66%	96,7000	96,8500	90,9800	1.084	,00
29/5/2000	93,1500	8,55%	88,9200	94,3800	88,9200	3.711	,00
26/5/2000	85,8100	1,04%	85,4000	86,1300	83,6400	775	,00
25/5/2000	84,9300	5,09%	85,6900	85,6900	81,9700	875	,00
24/5/2000	80,8200	-9,14%	92,4400	92,4400	80,7300	975	,00
23/5/2000	88,9500	-3,32%	98,3100	98,3100	87,6000	2.680	,00
22/5/2000	92,0000	6,27%	93,6200	95,2300	90,1000	3.670	,00
19/5/2000	86,5700	9,25%	80,9100	87,1600	80,8500	1.785	,00
18/5/2000	79,2400	3,02%	79,9700	79,9700	77,8000	680	,00
17/5/2000	76,9200	-0,61%	76,3300	79,5300	76,0400	1.575	,00
16/5/2000	77,3900	-6,39%	84,2300	84,2300	76,1600	1.050	,00
15/5/2000	82,6700	7,07%	79,3800	83,0500	79,3800	901	,00
12/5/2000	77,2100	7,12%	73,5100	77,7700	73,1000	1.985	,00
11/5/2000	72,0800	1,71%	68,5500	73,6600	68,5500	1.190	,00
10/5/2000	70,8700	2,98%	71,6100	72,6300	65,1800	615	,00
09/5/2000	68,8200	-4,40%	72,3400	73,2200	67,7900	1.225	,00
08/5/2000	71,9900	1,54%	71,9000	73,6600	71,4600	1.135	,00
05/5/2000	70,9000	2,50%	69,8200	71,0200	67,5000	1.020	,00
04/5/2000	69,1700	4,06%	63,6800	69,4100	63,6800	1.375	,00
03/5/2000	66,4700	-4,84%	70,7300	70,7300	66,0300	400	,00
02/5/2000	69,8500	2,81%	67,5000	69,8500	67,5000	325	,00
27/4/2000	67,9400	0,97%	67,3800	69,4100	66,0300	1.475	,00
26/4/2000	67,2900	-8,06%	67,5300	68,9700	66,3500	1.481	,00
25/4/2000	73,1900	-3,41%	73,3700	74,5400	70,4300	330	,00
24/4/2000	75,7700	-2,42%	79,2400	79,2400	73,8100	625	,00
21/4/2000	77,6500	4,49%	76,3000	79,2400	76,3000	1.150	,00
20/4/2000	74,3100	1,24%	73,3700	78,6500	73,3700	505	,00
19/4/2000	73,4000	5,40%	68,9700	74,8300	67,5000	1.650	,00
18/4/2000	69,6400	-5,65%	78,9400	78,9400	66,9100	1.625	,00
17/4/2000	73,8100	-9,99%	73,8700	73,8700	73,8100	635	,00
14/4/2000	82,0000	-8,62%	81,0000	82,1400	80,7900	1.985	,00
13/4/2000	89,7400	-4,32%	95,3800	96,2600	84,5200	1.725	,00
12/4/2000	93,7900	2,63%	91,3900	93,9100	86,8700	1.300	,00
11/4/2000	91,3900	-4,74%	92,4400	92,4400	89,5100	325	,00
10/4/2000	95,9400	2,03%	101,2500	101,8300	88,3300	675	,00
07/4/2000	94,0300	8,24%	95,0800	95,0800	92,1500	680	,00
06/4/2000	86,8700	-6,21%	86,1900	88,3300	86,1900	450	,00
05/4/2000	92,6200	-2,71%	90,9800	95,8200	89,5100	651	,00
04/4/2000	95,2000	7,59%	92,8500	96,6700	82,4700	845	,00
03/4/2000	88,4800	9,15%	83,9600	88,8900	79,2100	1.125	,00
31/3/2000	81,0600	3,30%	78,9400	81,8800	76,3300	650	,00
30/3/2000	78,4700	1,43%	84,7500	84,7500	77,8000	1.825	,00
29/3/2000	77,3600	9,98%	73,3100	77,3600	73,3100	1.700	,00
28/3/2000	70,3400	-9,82%	76,6000	76,7400	70,2300	1.375	,00
27/3/2000	78,0000	-8,91%	88,0400	88,0400	77,1500	1.550	,00
24/3/2000	85,6300	-4,77%	93,3200	93,3200	85,1100	1.050	,00
23/3/2000	89,9200	-8,32%	88,2800	98,3100	88,2800	1.800	,00
22/3/2000	98,0800	-6,95%	108,5800	108,5800	97,2300	890	,00
21/3/2000	105,4100	-0,61%	114,6000	114,6000	101,5400	920	,00
20/3/2000	106,0600	9,65%	106,3800	106,3800	102,7100	2.491	,00
17/3/2000	96,7300	9,95%	96,5500	96,7600	88,9200	1.505	,00
16/3/2000	87,9800	4,64%	75,7200	92,4700	75,7200	975	,00
15/3/2000	84,0800	-9,99%	85,1700	85,1700	84,0800	425	,00
14/3/2000	93,4100	-8,40%	102,1300	102,1300	91,8000	440	,00
10/3/2000	101,9800	-10,00%	114,4500	114,4500	101,9800	2.020	,00
09/3/2000	113,3100	-3,52%	118,7100	119,5900	111,5200	1.125	,00
08/3/2000	117,4500	-9,99%	122,9600	122,9600	117,4500	585	,00
07/3/2000	130,4800	-10,00%	141,3400	141,3400	130,4800	800	,00
06/3/2000	144,9700	8,59%	144,6800	146,6800	143,8000	1.555	,00
03/3/2000	133,5000	9,96%	125,0200	133,5300	122,0800	1.750	,00
02/3/2000	121,4100	8,93%	112,1100	122,5800	111,8100	1.300	,00
01/3/2000	111,4600	-0,45%	112,1100	114,6000	109,3200	305	,00
29/2/2000	111,9600	-6,38%	119,7900	119,7900	110,0500	555	,00
28/2/2000	119,5900	-4,70%	126,1900	127,3700	119,0000	810	,00
25/2/2000	125,4900	-1,56%	128,5400	132,0600	124,7200	1.265	,00
24/2/2000	127,4800	2,59%	126,1900	128,5400	123,2600	230	,00
23/2/2000	124,2600	1,08%	131,7400	134,7000	117,8300	505	,00
22/2/2000	122,9300	-3,80%	133,0900	135,0000	120,9100	800	,00
21/2/2000	127,7800	-4,51%	137,9300	137,9300	120,4700	500	,00
18/2/2000	133,8200	4,16%	120,3200	134,1200	120,3200	380	,00
17/2/2000	128,4800	-5,58%	136,1700	136,1700	124,7200	1.495	,00
16/2/2000	136,0800	-3,98%	144,3900	144,3900	135,0000	1.195	,00
15/2/2000	141,7200	0,19%	141,4500	143,8000	129,2400	1.625	,00
14/2/2000	141,4500	1,47%	142,3300	143,8000	138,2200	1.250	,00
11/2/2000	139,4000	-2,46%	140,9000	141,1600	137,9600	985	,00
10/2/2000	142,9200	2,36%	145,4100	146,7400	142,3300	620	,00
09/2/2000	139,6300	-6,61%	145,2700	147,2600	136,6100	1.240	,00
08/2/2000	149,5200	-2,29%	153,7800	154,0700	149,3800	1.612	,00
07/2/2000	153,0200	4,32%	157,5900	157,5900	152,6000	1.865	,00
04/2/2000	146,6800	1,51%	146,7400	150,2600	145,8500	2.870	,00
03/2/2000	144,5000	1,02%	143,0400	148,0000	143,0400	2.485	,00
02/2/2000	143,0400	-1,11%	150,2600	150,3400	142,3300	2.005	,00
01/2/2000	144,6500	-4,29%	151,1400	152,6000	142,0400	3.600	,00
31/1/2000	151,1400	-2,18%	146,4400	161,4100	146,4400	910	,00
28/1/2000	154,5100	5,30%	156,5700	156,5700	145,7700	265	,00
27/1/2000	146,7400	2,82%	143,8000	146,7400	141,4500	1.645	,00
26/1/2000	142,7100	-1,32%	147,6200	152,3100	138,8100	1.080	,00
25/1/2000	144,6200	-6,68%	142,6300	155,5400	142,6300	1.600	,00
24/1/2000	154,9800	-7,18%	167,2800	172,5600	154,0700	2.875	,00
21/1/2000	166,9600	1,41%	161,4100	169,3300	161,4100	1.625	,00
20/1/2000	164,6400	-4,12%	159,9400	174,3200	159,9400	3.795	,00
19/1/2000	171,7100	-2,95%	176,9300	176,9300	163,2000	3.375	,00
18/1/2000	176,9300	7,66%	173,1500	177,4900	172,5600	5.665	,00
17/1/2000	164,3400	7,98%	164,2300	164,3400	161,8500	4.010	,00
14/1/2000	152,1900	0,00%	142,3300	153,3400	142,3300	4.445	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%