Συνεχης ενημερωση

ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)

0,0350 €

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
10/7/2001	32,8900	1,01%	32,8900	33,5500	31,1300	19.346	626.161,40
09/7/2001	32,5600	-6,33%	34,7600	34,7600	32,3400	16.541	546.404,99
06/7/2001	34,7600	0,00%	35,3100	35,7500	34,5400	14.121	495.699,20
05/7/2001	34,7600	0,64%	34,8700	35,0900	34,3200	8.437	293.164,60
04/7/2001	34,5400	-1,57%	34,7600	35,7500	34,1000	9.737	339.648,60
03/7/2001	35,0900	-1,85%	35,0900	36,5200	34,7600	14.109	505.124,00
02/7/2001	35,7500	2,52%	34,7600	35,8600	34,5400	14.260	503.489,19
29/6/2001	34,8700	0,32%	34,5400	35,7500	34,5400	21.719	760.300,20
28/6/2001	34,7600	1,94%	34,1000	35,0900	33,3300	29.381	1.005.514,86
27/6/2001	34,1000	6,16%	32,3400	34,5400	31,9000	26.388	874.551,64
26/6/2001	32,1200	-2,99%	33,1100	33,7700	31,3500	33.257	1.072.922,00
25/6/2001	33,1100	-6,23%	35,3100	35,3100	32,6700	13.194	443.916,20
22/6/2001	35,3100	1,26%	34,8700	35,5300	33,8800	23.453	818.782,60
21/6/2001	34,8700	1,60%	34,3200	35,0900	33,8800	19.697	680.120,61
20/6/2001	34,3200	1,30%	33,8800	34,5400	33,3300	16.412	556.264,01
19/6/2001	33,8800	-1,28%	33,8800	35,3100	33,7700	17.148	592.829,13
18/6/2001	34,3200	1,63%	33,7700	34,5400	33,7700	8.667	295.801,51
15/6/2001	33,7700	1,32%	33,1100	34,7600	32,8900	17.874	603.078,20
14/6/2001	33,3300	-4,42%	35,7500	35,7500	32,8900	27.984	940.742,79
13/6/2001	34,8700	4,62%	33,3300	36,3000	32,8900	37.924	1.315.775,79
12/6/2001	33,3300	1,34%	32,8900	33,7700	32,3400	23.476	778.365,98
11/6/2001	32,8900	-2,61%	33,7700	33,7700	32,3400	9.448	311.008,20
08/6/2001	33,7700	-2,23%	34,5400	34,5400	32,8900	20.871	699.285,11
07/6/2001	34,5400	5,02%	33,7700	34,7600	33,3300	19.916	679.439,61
06/6/2001	32,8900	0,00%	33,3300	34,1000	32,3400	12.503	415.737,39
05/6/2001	32,8900	-4,17%	34,5400	34,7600	32,5600	19.134	638.543,14
01/6/2001	34,3200	-2,80%	35,7500	36,3000	33,3300	29.561	1.042.152,87
31/5/2001	35,3100	0,63%	35,0900	35,8600	34,1000	32.462	1.139.646,83
30/5/2001	35,0900	-3,33%	36,3000	37,0700	34,7600	27.368	976.028,51
29/5/2001	36,3000	-1,20%	36,9600	37,7300	36,0800	19.270	711.636,11
28/5/2001	36,7400	-3,47%	38,0600	38,5000	36,3000	20.746	767.986,21
25/5/2001	38,0600	-2,54%	39,2700	39,7100	37,7300	26.219	1.010.424,24
24/5/2001	39,0500	2,90%	38,7200	39,4900	37,9500	35.017	1.360.248,02
23/5/2001	37,9500	1,77%	37,0700	38,5000	36,3000	47.262	1.753.329,81
22/5/2001	37,2900	-2,59%	38,5000	38,7200	36,9600	14.661	553.424,20
21/5/2001	38,2800	-1,14%	39,2700	39,2700	38,0600	23.385	907.718,01
18/5/2001	38,7200	1,15%	38,7200	39,0500	37,9500	18.824	724.674,60
17/5/2001	38,2800	-0,57%	39,0500	39,9300	37,9500	17.025	665.148,21
16/5/2001	38,5000	1,45%	38,7200	39,0500	37,9500	14.373	553.671,60
15/5/2001	37,9500	-2,54%	39,2700	39,7100	37,7300	21.111	812.043,60
14/5/2001	38,9400	-2,48%	40,4800	40,4800	38,2800	14.235	559.420,21
11/5/2001	39,9300	0,55%	39,7100	40,7000	39,7100	14.477	579.718,34
10/5/2001	39,7100	-0,55%	40,4800	40,7000	39,4900	11.305	452.225,60
09/5/2001	39,9300	-1,36%	40,9200	41,1400	39,2700	29.446	1.169.784,40
08/5/2001	40,4800	0,55%	40,7000	41,2500	39,9300	13.002	528.582,79
07/5/2001	40,2600	-3,94%	41,9100	41,9100	39,9300	16.919	688.974,79
04/5/2001	41,9100	-1,80%	42,6800	43,1200	41,6900	12.630	535.019,40
03/5/2001	42,6800	0,52%	42,4600	43,4500	42,2400	11.542	495.077,02
02/5/2001	42,4600	-2,03%	43,4500	44,1100	42,1300	21.010	902.733,43
30/4/2001	43,3400	0,00%	43,8900	43,8900	42,6800	14.245	615.351,82
27/4/2001	43,3400	-0,76%	43,6700	44,3300	43,1200	17.206	751.087,02
26/4/2001	43,6700	-1,73%	44,8800	44,8800	43,4500	12.126	536.620,61
25/4/2001	44,4400	0,75%	44,3300	45,1000	43,8900	12.993	579.501,80
24/4/2001	44,1100	-1,23%	44,4400	45,3200	43,8900	17.613	788.032,00
23/4/2001	44,6600	1,75%	44,4400	45,4300	44,3300	17.597	791.224,00
20/4/2001	43,8900	-0,50%	44,8800	45,3200	43,4500	18.870	838.277,41
19/4/2001	44,1100	0,00%	44,6600	45,8700	43,8900	32.159	1.444.817,64
18/4/2001	44,1100	3,35%	42,6800	45,3200	42,6800	25.900	1.146.172,42
17/4/2001	42,6800	-1,02%	42,6800	43,1200	42,2400	5.400	229.766,41
12/4/2001	43,1200	0,00%	43,1200	43,6700	42,4600	13.146	560.809,22
11/4/2001	43,1200	-2,24%	43,1200	43,8900	42,4600	14.015	602.813,43
10/4/2001	44,1100	1,01%	43,6700	44,8800	43,6700	6.468	286.036,40
09/4/2001	43,6700	-2,22%	43,8900	44,6600	43,4500	4.856	213.682,80
06/4/2001	44,6600	-1,46%	46,3100	46,6400	43,8900	22.173	1.005.700,79
05/4/2001	45,3200	3,78%	43,6700	45,6500	43,3400	24.523	1.094.577,35
04/4/2001	43,6700	0,76%	42,1300	44,3300	41,4700	26.844	1.148.534,34
03/4/2001	43,3400	-3,43%	44,4400	44,8800	42,2400	20.447	888.848,03
02/4/2001	44,8800	-0,97%	45,3200	45,6500	44,6600	6.621	298.359,60
30/3/2001	45,3200	0,49%	45,1000	46,3100	44,8800	17.008	772.708,79
29/3/2001	45,1000	-0,73%	44,8800	46,3100	44,3300	20.484	929.288,79
28/3/2001	45,4300	1,72%	44,6600	46,3100	44,6600	33.099	1.512.610,97
27/3/2001	44,6600	-0,49%	45,4300	45,6500	44,3300	12.866	576.599,60
26/3/2001	44,8800	0,99%	44,4400	46,0900	44,1100	25.544	1.155.397,19
23/3/2001	44,4400	0,75%	44,6600	45,3200	43,8900	19.763	882.801,00
22/3/2001	44,1100	-0,74%	44,4400	45,3200	43,4500	19.334	854.949,41
21/3/2001	44,4400	-0,98%	44,4400	45,3200	43,4500	14.640	651.849,21
20/3/2001	44,8800	3,29%	45,1000	45,4300	43,4500	20.103	896.907,01
19/3/2001	43,4500	-3,19%	44,1100	46,8600	43,1200	48.517	2.182.906,99
16/3/2001	44,8800	3,29%	44,3300	45,6500	42,9000	53.069	2.350.640,63
15/3/2001	43,4500	4,22%	41,2500	43,8900	40,9200	48.674	2.066.615,41
14/3/2001	41,6900	-11,03%	47,3000	50,0500	41,2500	106.024	4.956.448,75
13/3/2001	46,8600	2,65%	44,3300	47,0800	44,1100	73.133	3.328.364,16
12/3/2001	45,6500	0,48%	44,6600	47,8500	44,1100	94.578	4.396.342,07
09/3/2001	45,4300	1,23%	45,3200	45,8700	44,1100	58.026	2.612.591,19
08/3/2001	44,8800	5,15%	43,3400	45,1000	43,1200	75.813	3.360.097,84
07/3/2001	42,6800	1,04%	42,4600	44,4400	41,6900	55.905	2.426.710,66
06/3/2001	42,2400	1,86%	41,6900	43,6700	41,2500	56.607	2.396.860,98
05/3/2001	41,4700	0,00%	42,1300	42,4600	40,4800	19.478	807.516,57
02/3/2001	41,4700	4,43%	39,7100	41,6900	39,7100	34.673	1.420.662,37
01/3/2001	39,7100	-1,90%	39,9300	41,1400	39,2700	23.511	941.414,20
28/2/2001	40,4800	-4,66%	42,6800	43,4500	40,2600	32.385	1.357.548,20
27/2/2001	42,4600	3,21%	40,7000	42,6800	40,7000	32.682	1.364.029,95
23/2/2001	41,1400	1,63%	40,2600	41,4700	40,2600	15.492	635.363,58
22/2/2001	40,4800	0,82%	39,2700	41,9100	38,9400	39.597	1.604.809,18
21/2/2001	40,1500	-4,95%	42,1300	42,2400	39,4900	29.774	1.227.188,36
20/2/2001	42,2400	-3,76%	43,8900	44,6600	41,9100	79.388	3.458.539,68
19/2/2001	43,8900	1,27%	43,3400	44,8800	42,1300	75.672	3.318.717,07
16/2/2001	43,3400	2,87%	42,1300	44,3300	42,1300	113.398	4.904.616,77
15/2/2001	42,1300	0,52%	42,1300	43,3400	41,6900	62.471	2.656.256,62
14/2/2001	41,9100	4,38%	40,1500	42,1300	39,4900	50.115	2.078.086,93
13/2/2001	40,1500	-3,69%	41,4700	42,2400	39,9300	76.791	3.177.003,69
12/2/2001	41,6900	7,67%	38,9400	42,2400	38,0600	90.140	3.680.351,92
09/2/2001	38,7200	-0,56%	38,9400	39,7100	38,5000	34.932	1.365.349,22
08/2/2001	38,9400	4,42%	37,0700	39,0500	37,0700	31.417	1.202.427,19
07/2/2001	37,2900	-2,02%	38,7200	38,9400	36,9600	29.571	1.119.536,79
06/2/2001	38,0600	6,13%	36,3000	38,2800	36,0800	28.521	1.067.504,60
05/2/2001	35,8600	-3,26%	36,9600	36,9600	35,5300	18.630	671.940,39
02/2/2001	37,0700	-3,16%	38,2800	38,5000	36,7400	30.508	1.145.205,20
01/2/2001	38,2800	0,58%	38,9400	39,7100	37,9500	80.217	3.123.404,83
31/1/2001	38,0600	-0,57%	38,5000	39,2700	37,5100	68.599	2.625.568,58
30/1/2001	38,2800	4,19%	36,7400	38,7200	36,7400	42.469	1.612.728,58
29/1/2001	36,7400	-0,89%	37,0700	37,7300	36,0800	26.808	990.190,81
26/1/2001	37,0700	-4,80%	38,9400	39,7100	36,3000	110.863	4.261.631,42
25/1/2001	38,9400	9,60%	35,5300	39,0500	34,3200	66.103	2.428.059,39
24/1/2001	35,5300	2,87%	35,0900	35,8600	34,1000	31.631	1.109.618,99
23/1/2001	34,5400	6,80%	31,9000	35,5300	31,9000	50.046	1.692.419,80
22/1/2001	32,3400	-2,33%	33,5500	33,5500	31,9000	14.256	461.967,20
19/1/2001	33,1100	-1,95%	33,5500	34,3200	32,5600	20.149	666.834,99
18/1/2001	33,7700	-4,36%	36,0800	36,7400	33,3300	22.685	799.154,40
17/1/2001	35,3100	7,36%	32,8900	36,0800	32,8900	23.323	808.235,20
16/1/2001	32,8900	1,01%	32,5600	33,5500	31,5700	17.518	572.036,06
15/1/2001	32,5600	-10,30%	36,3000	36,3000	32,1200	19.268	657.649,20
12/1/2001	36,3000	-2,65%	37,9500	39,0500	35,7500	50.388	1.902.381,76
11/1/2001	37,2900	7,96%	35,3100	38,0600	34,8700	51.200	1.880.275,99
10/1/2001	34,5400	6,08%	33,5500	35,0900	32,3400	32.073	1.076.386,00
09/1/2001	32,5600	0,00%	32,5600	33,7700	31,1300	24.615	805.050,79
08/1/2001	32,5600	-3,90%	33,8800	35,3100	32,3400	12.404	415.027,00
05/1/2001	33,8800	1,65%	32,8900	34,3200	32,8900	22.660	760.807,40
04/1/2001	33,3300	-1,30%	34,8700	35,7500	32,8900	17.535	601.452,40
03/1/2001	33,7700	-4,36%	35,3100	35,5300	33,3300	9.368	323.747,80
29/12/2000	35,3100	-1,83%	36,6300	36,6300	34,9800	13.247	473.390,90
28/12/2000	35,9700	-2,10%	37,0700	37,2900	35,8600	7.830	285.334,56
27/12/2000	36,7400	-1,18%	36,8500	38,0600	36,6300	6.102	226.690,68
22/12/2000	37,1800	-1,46%	38,6100	39,2700	36,8500	13.904	530.541,45
21/12/2000	37,7300	-2,83%	38,8300	39,2700	37,6200	10.245	392.240,06
20/12/2000	38,8300	1,73%	37,5100	39,4900	37,1800	16.916	650.651,65
19/12/2000	38,1700	-1,14%	39,0500	39,0500	37,1800	17.604	669.185,99
18/12/2000	38,6100	-4,36%	40,3700	41,0300	38,5000	14.956	594.636,36
15/12/2000	40,3700	-1,08%	41,2500	41,8000	39,7100	18.750	766.235,66
14/12/2000	40,8100	3,92%	39,2700	41,1400	38,0600	23.168	925.481,73
13/12/2000	39,2700	-3,77%	41,0300	42,0200	38,6100	16.795	672.648,72
12/12/2000	40,8100	-2,11%	41,6900	42,2400	40,1500	17.899	636.150,51
11/12/2000	41,6900	-1,81%	42,4600	43,8900	41,4700	12.167	519.773,00
08/12/2000	42,4600	-1,53%	43,1200	45,2100	42,1300	39.358	1.719.928,98
07/12/2000	43,1200	-2,49%	44,2200	44,6600	42,4600	22.207	968.153,93
06/12/2000	44,2200	2,81%	44,6600	46,0900	43,7800	48.094	2.150.923,84
05/12/2000	43,0100	-6,46%	46,6400	47,7400	42,6800	51.010	2.333.041,38
04/12/2000	45,9800	9,42%	43,0100	46,8600	43,0100	46.266	2.099.277,33
01/12/2000	42,0200	11,70%	37,6200	42,0200	36,6300	14.366	572.857,96
30/11/2000	37,6200	2,70%	36,6300	38,9400	36,6300	11.120	424.283,79
29/11/2000	36,6300	0,60%	36,4100	38,6100	34,5400	9.678	358.246,07
28/11/2000	36,4100	-7,54%	39,3800	39,3800	36,3000	10.280	382.783,57
27/11/2000	39,3800	-4,28%	41,2500	42,4600	38,9400	7.194	291.043,14
24/11/2000	41,1400	2,47%	41,0300	42,0200	40,1500	9.577	394.078,36
23/11/2000	40,1500	-1,08%	40,5900	40,8100	38,8300	9.122	362.094,20
22/11/2000	40,5900	-4,90%	42,9000	43,7800	40,3700	8.851	370.406,82
21/11/2000	42,6800	4,58%	39,8200	43,0100	39,8200	10.574	437.584,59
20/11/2000	40,8100	-4,38%	43,0100	43,8900	39,9300	7.071	293.157,96
17/11/2000	42,6800	-1,52%	43,3400	44,8800	42,4600	6.215	269.857,96
16/11/2000	43,3400	-2,23%	44,3300	45,6500	42,6800	10.153	449.520,98
15/11/2000	44,3300	-2,89%	45,6500	47,4100	44,2200	6.571	299.663,83
14/11/2000	45,6500	1,22%	44,2200	47,0800	44,0000	12.710	583.608,95
13/11/2000	45,1000	-5,53%	47,7400	47,8500	44,6600	13.325	617.190,32
10/11/2000	47,7400	-4,62%	48,6200	49,7200	47,0800	11.794	570.641,38
09/11/2000	50,0500	2,94%	48,8400	50,6000	48,6200	20.217	1.006.619,52
08/11/2000	48,6200	3,76%	46,8600	49,6100	46,0900	22.122	1.066.794,13
07/11/2000	46,8600	-0,47%	47,0800	48,2900	46,5300	7.548	357.218,49
06/11/2000	47,0800	-2,73%	48,4000	48,8400	46,8600	5.297	253.353,04
03/11/2000	48,4000	3,29%	47,7400	49,1700	45,9800	8.999	425.770,01
02/11/2000	46,8600	-6,99%	51,2600	51,2600	46,0900	10.687	521.091,86
01/11/2000	50,3800	5,29%	48,4000	50,9300	48,4000	16.164	808.320,47
31/10/2000	47,8500	4,57%	45,7600	48,1800	45,3200	16.094	755.235,94
30/10/2000	45,7600	0,24%	45,6500	46,8600	45,2100	12.088	558.221,72
27/10/2000	45,6500	1,72%	45,3200	46,6400	44,6600	15.584	711.291,27
26/10/2000	44,8800	-4,23%	45,5400	48,1800	44,0000	19.519	884.468,82
25/10/2000	46,8600	-4,05%	48,8400	50,8200	46,5300	19.366	921.991,93
24/10/2000	48,8400	-1,33%	49,7200	50,8200	48,4000	18.306	908.520,47
23/10/2000	49,5000	-4,66%	51,9200	54,1200	48,8400	15.337	784.431,55
20/10/2000	51,9200	-3,28%	54,8900	55,2200	51,3700	38.715	2.066.405,72
19/10/2000	53,6800	-5,97%	57,0900	58,0800	53,0200	27.024	1.504.241,89
18/10/2000	57,0900	-1,70%	58,0800	58,4100	55,8800	23.807	1.371.788,70
17/10/2000	58,0800	-0,19%	58,5200	58,5200	55,7700	40.980	2.343.849,16
16/10/2000	58,1900	6,22%	58,1900	58,8500	56,2100	39.328	2.267.374,32
13/10/2000	54,7800	-1,58%	53,2400	55,2200	52,6900	30.827	1.656.211,59
12/10/2000	55,6600	0,40%	56,7600	56,7600	53,9000	25.146	1.393.624,94
11/10/2000	55,4400	0,20%	55,3300	57,9700	53,4600	61.865	3.510.568,45
10/10/2000	55,3300	2,65%	53,9000	57,2000	51,8100	47.593	2.596.866,76
09/10/2000	53,9000	-1,80%	57,2000	58,5200	53,2400	63.030	3.574.542,48
06/10/2000	54,8900	11,88%	49,9400	54,8900	49,9400	43.355	2.252.243,21
05/10/2000	49,0600	3,48%	47,4100	49,5000	46,8600	31.810	1.545.358,91
04/10/2000	47,4100	-2,71%	48,4000	49,2800	47,0800	20.604	992.191,20
03/10/2000	48,7300	-6,74%	50,9300	52,3600	48,2900	18.080	909.960,45
02/10/2000	52,2500	1,06%	51,7000	53,9000	50,9300	52.884	2.780.496,11
29/9/2000	51,7000	-2,49%	53,0200	54,3400	51,2600	34.791	1.828.068,38
28/9/2000	53,0200	-2,82%	53,5700	56,2100	52,6900	27.828	1.514.188,11
27/9/2000	54,5600	-3,13%	55,8800	56,3200	54,1200	25.890	1.430.227,88
26/9/2000	56,3200	-4,30%	58,0800	58,8500	55,8800	16.523	953.246,66
25/9/2000	58,8500	-2,19%	60,1700	61,7100	58,1900	17.110	1.029.328,83
22/9/2000	60,1700	-0,18%	59,9500	61,7100	58,8500	19.235	1.165.040,79
21/9/2000	60,2800	2,43%	58,8500	61,9300	58,6300	33.197	,00
20/9/2000	58,8500	-6,47%	62,9200	63,3600	58,5200	34.332	,00
19/9/2000	62,9200	1,60%	61,9300	65,4500	61,4900	61.539	,00
18/9/2000	61,9300	2,74%	59,4000	62,5900	57,0900	41.351	,00
15/9/2000	60,2800	1,67%	60,2800	63,3600	59,9500	54.447	,00
14/9/2000	59,2900	6,31%	55,7700	59,7300	54,7800	51.206	,00
13/9/2000	55,7700	-0,78%	57,0900	59,0700	54,7800	30.179	,00
12/9/2000	56,2100	-1,73%	55,6600	60,1700	53,2400	58.845	,00
11/9/2000	57,2000	5,05%	56,2100	59,7300	56,2100	57.217	,00
08/9/2000	54,4500	7,61%	51,2600	55,0000	50,9300	35.882	,00
07/9/2000	50,6000	6,48%	48,6200	51,2600	46,9700	38.979	,00
06/9/2000	47,5200	8,00%	46,0900	48,2900	44,7700	41.341	,00
05/9/2000	44,0000	7,24%	41,0300	44,8800	41,0300	29.910	,00
04/9/2000	41,0300	-3,37%	42,4600	42,4600	39,8200	21.976	,00
01/9/2000	42,4600	-4,22%	45,6500	45,6500	41,5800	27.306	,00
31/8/2000	44,3300	3,07%	43,0100	45,1000	42,4600	19.574	,00
30/8/2000	43,0100	-1,26%	46,8600	46,8600	42,4600	48.001	,00
29/8/2000	43,5600	-5,71%	46,0900	46,2000	41,6900	89.416	,00
28/8/2000	46,2000	-5,41%	48,6200	48,6200	45,5400	66.334	,00
25/8/2000	48,8400	-5,73%	51,8100	52,5800	48,4000	33.241	,00
24/8/2000	51,8100	-4,07%	55,1100	55,1100	51,3700	18.714	,00
23/8/2000	54,0100	-2,58%	55,4400	56,9800	53,4600	106.285	,00
22/8/2000	55,4400	-3,63%	57,5300	57,5300	55,1100	29.834	,00
21/8/2000	57,5300	-3,51%	60,8300	60,8300	56,9800	18.708	,00
18/8/2000	59,6200	-1,81%	60,7200	64,2400	59,2900	46.311	,00
17/8/2000	60,7200	0,18%	61,6000	61,6000	58,6300	5.645	,00
16/8/2000	60,6100	-8,62%	67,2100	67,2100	60,1700	6.741	,00
14/8/2000	66,3300	7,68%	62,8100	67,2100	62,8100	7.968	,00
11/8/2000	61,6000	4,87%	58,0800	61,9300	58,0800	5.655	,00
10/8/2000	58,7400	-6,48%	63,6900	63,6900	58,1900	6.190	,00
09/8/2000	62,8100	-6,70%	67,4300	67,4300	61,6000	6.868	,00
08/8/2000	67,3200	0,66%	65,5600	69,5200	65,5600	3.569	,00
07/8/2000	66,8800	-4,70%	70,1800	70,4000	65,7800	5.234	,00
04/8/2000	70,1800	-2,15%	70,9500	72,9300	68,6400	6.385	,00
03/8/2000	71,7200	-2,54%	73,0400	74,1400	71,2800	6.160	,00
02/8/2000	73,5900	-1,76%	75,5700	78,8700	72,6000	21.491	,00
01/8/2000	74,9100	3,65%	72,2700	75,6800	72,2700	12.287	,00
31/7/2000	72,2700	4,78%	68,9700	77,1100	68,9700	20.048	,00
28/7/2000	68,9700	2,12%	64,3500	69,3000	64,3500	2.602	,00
27/7/2000	67,5400	1,15%	65,1200	69,0800	65,1200	6.458	,00
26/7/2000	66,7700	-2,88%	68,8600	69,4100	66,2200	3.612	,00
25/7/2000	68,7500	-3,70%	71,9400	71,9400	68,6400	4.477	,00
24/7/2000	71,3900	-3,28%	72,0500	73,4800	71,0600	3.009	,00
21/7/2000	73,8100	1,82%	72,6000	74,6900	72,6000	7.172	,00
20/7/2000	72,4900	0,46%	71,7200	72,8200	69,5200	6.613	,00
19/7/2000	72,1600	-2,38%	72,8200	77,0000	71,0600	16.381	,00
18/7/2000	73,9200	5,33%	70,1800	75,6800	69,6300	27.082	,00
17/7/2000	70,1800	5,28%	66,6600	71,0600	66,6600	7.497	,00
14/7/2000	66,6600	2,89%	64,6800	66,7700	64,6800	3.516	,00
13/7/2000	64,7900	-1,01%	65,2300	65,7800	64,0200	2.629	,00
12/7/2000	65,4500	-2,14%	67,4300	68,2000	65,2300	2.425	,00
11/7/2000	66,8800	1,50%	66,0000	67,4300	65,7800	3.323	,00
10/7/2000	65,8900	1,18%	62,9200	67,6500	62,9200	6.609	,00
07/7/2000	65,1200	-2,79%	66,9900	66,9900	64,4600	5.365	,00
06/7/2000	66,9900	-3,79%	69,7400	70,7300	66,8800	5.991	,00
05/7/2000	69,6300	5,68%	65,8900	69,7400	63,3600	9.885	,00
04/7/2000	65,8900	2,92%	63,9100	66,2200	63,9100	9.485	,00
03/7/2000	64,0200	-4,12%	66,7700	67,4300	63,4700	2.580	,00
30/6/2000	66,7700	2,88%	66,5500	67,4300	65,1200	6.642	,00
29/6/2000	64,9000	-2,64%	64,6800	67,1000	64,0200	5.172	,00
28/6/2000	66,6600	-3,19%	71,1700	72,0500	66,0000	9.015	,00
27/6/2000	68,8600	9,82%	62,8100	68,8600	62,8100	9.501	,00
26/6/2000	62,7000	-7,92%	67,2100	67,5400	61,6000	7.631	,00
23/6/2000	68,0900	1,64%	66,9900	69,7400	66,9900	6.049	,00
22/6/2000	66,9900	-3,79%	68,6400	71,1700	66,1100	7.462	,00
21/6/2000	69,6300	-2,47%	71,3900	71,3900	68,6400	3.794	,00
20/6/2000	71,3900	-2,26%	75,1300	76,5600	71,2800	3.320	,00
16/6/2000	73,0400	-0,45%	74,1400	74,3600	72,4900	4.892	,00
15/6/2000	73,3700	1,68%	74,1400	77,6600	72,6000	12.060	,00
14/6/2000	72,1600	2,50%	74,3600	74,3600	69,3000	4.858	,00
13/6/2000	70,4000	-2,44%	69,7400	73,2600	69,7400	6.917	,00
12/6/2000	72,1600	-2,67%	77,6600	77,6600	72,0500	4.306	,00
09/6/2000	74,1400	-1,03%	75,5700	76,7800	72,6000	4.435	,00
08/6/2000	74,9100	3,65%	72,2700	75,5700	72,0500	7.848	,00
07/6/2000	72,2700	-4,78%	76,2300	76,7800	72,1600	9.522	,00
06/6/2000	75,9000	-4,56%	81,4000	81,4000	74,3600	3.788	,00
05/6/2000	79,5300	-0,55%	79,9700	84,8100	79,3100	5.053	,00
02/6/2000	79,9700	1,82%	81,1800	81,1800	78,2100	9.937	,00
01/6/2000	78,5400	-0,83%	81,1800	81,1800	77,8800	5.133	,00
31/5/2000	79,2000	3,30%	79,0900	81,4000	78,4300	16.277	,00
30/5/2000	76,6700	0,14%	76,5600	77,8800	74,6900	5.203	,00
29/5/2000	76,5600	-3,06%	78,9800	80,4100	74,4700	4.820	,00
26/5/2000	78,9800	-1,64%	80,3000	81,1800	77,8800	10.834	,00
25/5/2000	80,3000	8,15%	76,5600	80,8500	75,5700	10.793	,00
24/5/2000	74,2500	-5,99%	76,2300	81,1800	73,4800	10.943	,00
23/5/2000	78,9800	-3,23%	77,7700	83,4900	77,7700	14.369	,00
22/5/2000	81,6200	-9,18%	89,8700	90,7500	81,0700	27.637	,00
19/5/2000	89,8700	0,74%	91,7400	94,9300	84,9200	39.734	,00
18/5/2000	89,2100	4,78%	86,1300	90,0900	83,9300	36.111	,00
17/5/2000	85,1400	2,79%	83,7100	86,0200	82,6100	12.286	,00
16/5/2000	82,8300	1,62%	80,1900	85,9100	80,1900	15.107	,00
15/5/2000	81,5100	-3,77%	86,0200	86,5700	81,1800	20.375	,00
12/5/2000	84,7000	2,12%	84,8100	86,7900	83,9300	22.474	,00
11/5/2000	82,9400	2,72%	79,0900	85,8000	79,0900	26.540	,00
10/5/2000	80,7400	9,06%	74,3600	81,4000	72,1600	20.865	,00
09/5/2000	74,0300	0,30%	73,2600	76,6700	73,2600	13.075	,00
08/5/2000	73,8100	3,23%	74,3600	76,7800	73,2600	13.974	,00
05/5/2000	71,5000	6,04%	67,4300	71,9400	67,4300	8.536	,00
04/5/2000	67,4300	-1,76%	66,2200	69,5200	65,3400	5.831	,00
03/5/2000	68,6400	-0,32%	68,8600	73,2600	67,4300	19.686	,00
02/5/2000	68,8600	0,00%	65,1200	69,3000	64,2400	6.325	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΦΑΙΣ	3,4000	3,98 %	0,1300	134.482
ΠΡΔ	0,5900	3,51 %	0,0200	45.875
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.125
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	39.630
CREDIA	1,4560	2,39 %	0,0340	383.612
ΙΝΤΕΤ	1,4600	2,10 %	0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4000	-5,07 %	-0,2350	192.577
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.217
ΕΛΣΤΡ	2,4000	-2,44 %	-0,0600	2.750
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	67.851
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΦΡΙΓΟ	0,5220	-1,88 %	-0,0100	34.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1970	1,88 %	0,0590	12.617.994
ΑΛΦΑ	3,4840	-0,03 %	-0,0010	11.057.726
ΕΤΕ	11,9250	-0,29 %	-0,0350	10.007.770
ΠΕΙΡ	6,8240	-0,06 %	-0,0040	8.880.887
MTLN	50,9500	-1,16 %	-0,6000	6.769.764
AKTR	7,6700	-1,41 %	-0,1100	6.750.804
ΓΕΚΤΕΡΝΑ	22,4400	1,72 %	0,3800	5.362.238
BOCHGR	7,4800	0,27 %	0,0200	5.092.644
ΟΠΑΠ	18,9700	0,37 %	0,0700	4.732.517
ΜΠΕΛΑ	32,1400	0,63 %	0,2000	3.001.196

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	482,5χιλ.
ΕΥΡΩΒ	3,1970	1,88 %	3.950.229	12,62εκ.
ΑΛΦΑ	3,4840	-0,03 %	3.174.787	11,06εκ.
ΠΕΙΡ	6,8240	-0,06 %	1.298.875	8,88εκ.
AKTR	7,6700	-1,41 %	872.619	6,75εκ.
ΕΤΕ	11,9250	-0,29 %	836.646	10,01εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
BOCHGR	7,4800	0,27 %	678.390	5,09εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	470.815	574,4χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	0,61 %
ΤΖΚΑ	1,3800	-0,72 %	15.262	0,50 %
AKTR	7,6700	-1,41 %	872.619	0,43 %
ΚΕΚΡ	2,2300	1,36 %	81.863	0,41 %
ΦΡΛΚ	4,4000	-5,07 %	192.577	0,38 %
ΕΧΑΕ	6,9700	0,29 %	202.937	0,34 %
ΚΥΡΙΟ	2,3000	1,32 %	24.689	0,33 %
EIS	1,2900	-0,15 %	46.559	0,30 %
ΦΑΙΣ	3,4000	3,98 %	134.482	0,29 %
ΔΟΜΙΚ	2,2400	-2,61 %	41.217	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5900	3,51 %	45.875	8,77 %
ΚΕΚΡ	2,2300	1,36 %	81.863	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	1.707	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,4000	3,98 %	134.482	6,57 %
ΠΡΟΦ	7,1400	1,42 %	24.732	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΦΡΛΚ	4,4000	-5,07 %	192.577	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%