Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
08/6/2000	95,3000	1,71%	91,0000	97,7000	91,0000	4.444	,00
07/6/2000	93,7000	-4,00%	94,5000	97,4000	92,2000	2.763	,00
06/6/2000	97,6000	-7,31%	107,7000	107,7000	96,0000	6.640	,00
05/6/2000	105,3000	-0,57%	104,3000	106,6000	104,3000	874	,00
02/6/2000	105,9000	-0,09%	105,4000	108,6000	105,4000	1.379	,00
01/6/2000	106,0000	-1,76%	109,3000	109,3000	104,4000	1.214	,00
31/5/2000	107,9000	1,41%	111,2000	111,3000	103,2000	3.888	,00
30/5/2000	106,4000	0,19%	104,3000	107,4000	102,9000	2.483	,00
29/5/2000	106,2000	-1,58%	109,0000	109,1000	103,4000	2.382	,00
26/5/2000	107,9000	-0,83%	106,6000	110,2000	105,4000	5.960	,00
25/5/2000	108,8000	6,15%	109,0000	109,1000	105,4000	5.904	,00
24/5/2000	102,5000	-5,36%	103,5000	105,4000	97,6000	6.161	,00
23/5/2000	108,3000	-2,08%	104,5000	110,5000	104,5000	4.242	,00
22/5/2000	110,6000	-8,22%	119,0000	120,5000	108,5000	7.116	,00
19/5/2000	120,5000	1,01%	121,5000	128,2000	114,1000	13.844	,00
18/5/2000	119,3000	5,86%	112,8000	121,5000	111,7000	8.511	,00
17/5/2000	112,7000	0,09%	112,6000	116,0000	109,2000	6.338	,00
16/5/2000	112,6000	0,99%	111,6000	117,8000	108,6000	5.743	,00
15/5/2000	111,5000	-5,51%	120,0000	121,5000	109,1000	8.723	,00
12/5/2000	118,0000	2,34%	117,0000	119,9000	115,3000	7.140	,00
11/5/2000	115,3000	2,04%	113,0000	119,0000	110,3000	8.400	,00
10/5/2000	113,0000	5,51%	104,4000	115,3000	104,4000	8.109	,00
09/5/2000	107,1000	-1,83%	109,1000	111,6000	106,4000	5.234	,00
08/5/2000	109,1000	1,39%	109,1000	113,1000	108,3000	7.084	,00
05/5/2000	107,6000	3,56%	105,4000	108,3000	101,9000	4.482	,00
04/5/2000	103,9000	1,56%	97,2000	106,6000	97,2000	6.579	,00
03/5/2000	102,3000	-2,94%	106,1000	112,8000	96,5000	18.298	,00
02/5/2000	105,4000	10,02%	101,2000	105,4000	96,9000	9.605	,00
27/4/2000	95,8000	9,74%	89,7000	96,0000	86,5000	11.953	,00
26/4/2000	87,3000	1,87%	83,3000	89,3000	83,3000	4.261	,00
25/4/2000	85,7000	-3,49%	88,8000	88,8000	82,8000	6.211	,00
24/4/2000	88,8000	6,60%	88,4000	91,6000	85,5000	11.566	,00
21/4/2000	83,3000	10,04%	75,7000	83,3000	75,7000	3.240	,00
20/4/2000	75,7000	4,41%	73,9000	77,9000	72,5000	1.877	,00
19/4/2000	72,5000	9,35%	66,9000	72,9000	63,0000	4.999	,00
18/4/2000	66,3000	-1,92%	72,9000	74,1000	64,5000	3.874	,00
17/4/2000	67,6000	-9,87%	67,6000	70,7000	67,6000	2.351	,00
14/4/2000	75,0000	-8,65%	74,4000	78,1000	74,4000	3.164	,00
13/4/2000	82,1000	-6,39%	84,5000	88,8000	79,6000	2.389	,00
12/4/2000	87,7000	1,15%	87,2000	89,0000	84,3000	2.940	,00
11/4/2000	86,7000	2,97%	84,3000	88,6000	80,6000	2.725	,00
10/4/2000	84,2000	-2,43%	94,7000	94,7000	80,1000	4.193	,00
07/4/2000	86,3000	9,94%	79,4000	86,3000	79,4000	87.004	,00
06/4/2000	78,5000	1,29%	77,5000	80,6000	74,9000	13.094	,00
05/4/2000	77,5000	0,78%	74,4000	81,8000	74,4000	14.917	,00
04/4/2000	76,9000	0,52%	77,6000	77,9000	73,9000	12.872	,00
03/4/2000	76,5000	1,19%	74,4000	77,7000	74,4000	14.410	,00
31/3/2000	75,6000	4,42%	72,9000	77,7000	70,7000	3.530	,00
30/3/2000	72,4000	0,70%	79,1000	79,1000	69,7000	19.907	,00
29/3/2000	71,9000	9,94%	67,9000	71,9000	64,5000	4.619	,00
28/3/2000	65,4000	-8,79%	66,1000	68,7000	64,6000	16.857	,00
27/3/2000	71,7000	-3,11%	76,1000	77,6000	69,6000	2.008	,00
24/3/2000	74,0000	-3,39%	77,7000	79,8000	73,1000	3.780	,00
23/3/2000	76,6000	-1,29%	77,6000	79,8000	71,4000	3.061	,00
22/3/2000	77,6000	-8,92%	85,2000	85,2000	76,9000	18.403	,00
21/3/2000	85,2000	-8,39%	93,0000	95,0000	83,7000	18.147	,00
20/3/2000	93,0000	9,67%	90,2000	93,2000	88,3000	19.340	,00
17/3/2000	84,8000	9,99%	84,3000	84,8000	82,3000	8.636	,00
16/3/2000	77,1000	9,83%	75,5000	77,1000	71,7000	10.032	,00
15/3/2000	70,2000	-6,90%	70,7000	79,4000	67,9000	12.711	,00
14/3/2000	75,4000	-9,92%	84,9000	86,3000	75,4000	1.360	,00
10/3/2000	83,7000	-2,33%	86,8000	86,8000	79,8000	2.398	,00
09/3/2000	85,7000	1,66%	87,8000	92,5000	81,1000	5.152	,00
08/3/2000	84,3000	-9,84%	84,5000	86,7000	84,2000	2.375	,00
07/3/2000	93,5000	-9,92%	104,2000	111,1000	93,5000	2.210	,00
06/3/2000	103,8000	-4,60%	111,6000	111,6000	101,7000	2.983	,00
03/3/2000	108,8000	-0,73%	110,3000	114,9000	105,4000	2.127	,00
02/3/2000	109,6000	1,95%	107,5000	112,7000	107,4000	2.528	,00
01/3/2000	107,5000	1,70%	95,6000	114,1000	95,6000	1.337	,00
29/2/2000	105,7000	-7,52%	119,0000	119,0000	102,9000	1.709	,00
28/2/2000	114,3000	-8,27%	120,8000	120,8000	112,8000	1.111	,00
25/2/2000	124,6000	2,05%	126,3000	126,5000	119,3000	805	,00
24/2/2000	122,1000	-1,77%	126,6000	127,5000	116,8000	3.138	,00
23/2/2000	124,3000	-0,64%	125,1000	125,2000	115,3000	2.529	,00
22/2/2000	125,1000	-8,08%	125,3000	136,4000	124,0000	4.393	,00
21/2/2000	136,1000	-4,36%	143,8000	143,8000	131,4000	991	,00
18/2/2000	142,3000	4,02%	140,1000	146,6000	137,6000	1.086	,00
17/2/2000	136,8000	-6,11%	141,3000	141,3000	131,2000	4.499	,00
16/2/2000	145,7000	-9,45%	157,7000	165,9000	145,1000	3.896	,00
15/2/2000	160,9000	-2,54%	154,1000	166,1000	154,1000	2.159	,00
14/2/2000	165,1000	0,36%	152,6000	168,1000	152,6000	1.202	,00
11/2/2000	164,5000	-0,96%	166,1000	168,6000	163,7000	1.401	,00
10/2/2000	166,1000	-1,48%	163,8000	167,2000	163,8000	1.167	,00
09/2/2000	168,6000	1,02%	163,7000	169,4000	163,7000	5.122	,00
08/2/2000	166,9000	-0,95%	174,8000	174,8000	160,4000	3.690	,00
07/2/2000	168,5000	4,46%	166,9000	168,6000	158,7000	2.589	,00
04/2/2000	161,3000	2,67%	158,7000	168,4000	155,7000	3.312	,00
03/2/2000	157,1000	2,41%	153,5000	160,9000	153,5000	3.879	,00
02/2/2000	153,4000	0,39%	150,8000	160,7000	148,8000	3.550	,00
01/2/2000	152,8000	0,99%	148,8000	153,7000	146,3000	3.567	,00
31/1/2000	151,3000	-1,75%	143,8000	160,7000	143,8000	1.189	,00
28/1/2000	154,0000	2,74%	154,5000	155,0000	148,8000	1.731	,00
27/1/2000	149,9000	-3,10%	146,8000	152,8000	146,6000	5.844	,00
26/1/2000	154,7000	-7,97%	161,2000	166,1000	154,7000	3.121	,00
25/1/2000	168,1000	-2,66%	171,4000	171,4000	161,2000	935	,00
24/1/2000	172,7000	-1,65%	177,3000	178,3000	165,0000	2.160	,00
21/1/2000	175,6000	0,69%	176,2000	178,3000	166,4000	1.088	,00
20/1/2000	174,4000	0,75%	173,6000	186,9000	166,6000	3.883	,00
19/1/2000	173,1000	-4,05%	180,4000	180,4000	169,0000	2.300	,00
18/1/2000	180,4000	-1,20%	178,5000	183,5000	171,4000	1.327	,00
17/1/2000	182,6000	5,12%	185,7000	185,7000	174,8000	1.553	,00
14/1/2000	173,7000	0,93%	177,3000	177,3000	171,1000	758	,00
13/1/2000	172,1000	0,23%	173,6000	173,6000	163,0000	574	,00
12/1/2000	171,7000	0,76%	156,9000	173,6000	156,8000	849	,00
11/1/2000	170,4000	-5,07%	168,9000	178,9000	165,3000	2.071	,00
10/1/2000	179,5000	-0,88%	183,5000	187,2000	173,7000	2.502	,00
07/1/2000	181,1000	4,32%	171,4000	187,2000	171,4000	2.930	,00
05/1/2000	173,6000	-5,24%	171,1000	176,6000	168,6000	3.196	,00
04/1/2000	183,2000	-5,32%	197,1000	197,1000	178,8000	5.933	,00
03/1/2000	193,5000	7,56%	193,4000	194,3000	188,5000	3.608	,00
30/12/1999	179,9000	6,96%	173,1000	181,6000	172,3000	5.620	,00
29/12/1999	168,2000	7,27%	155,5000	169,4000	155,5000	5.591	,00
28/12/1999	156,8000	7,47%	155,7000	157,6000	150,0000	3.983	,00
27/12/1999	145,9000	6,42%	126,2000	148,0000	126,2000	4.386	,00
24/12/1999	137,1000	-7,99%	137,1000	145,3000	137,1000	1.893	,00
23/12/1999	149,0000	-7,97%	160,7000	165,9000	149,0000	1.161	,00
22/12/1999	161,9000	-7,06%	160,3000	178,3000	160,3000	9.498	,00
21/12/1999	174,2000	-7,98%	178,5000	178,7000	174,2000	1.601	,00
20/12/1999	189,3000	-7,75%	190,7000	198,4000	188,8000	1.015	,00
17/12/1999	205,2000	0,29%	204,6000	208,0000	188,2000	2.654	,00
16/12/1999	204,6000	-6,66%	203,8000	209,8000	201,7000	2.128	,00
15/12/1999	219,2000	-2,45%	223,2000	228,1000	211,0000	2.099	,00
14/12/1999	224,7000	-3,02%	226,0000	230,1000	219,7000	2.385	,00
13/12/1999	231,7000	6,19%	219,5000	233,3000	219,5000	5.828	,00
10/12/1999	218,2000	-0,27%	218,8000	222,9000	206,2000	3.098	,00
09/12/1999	218,8000	-2,50%	215,7000	223,2000	208,3000	2.057	,00
08/12/1999	224,4000	-4,14%	222,7000	230,6000	215,3000	4.756	,00
07/12/1999	234,1000	-2,82%	230,6000	240,5000	230,6000	3.505	,00
06/12/1999	240,9000	-0,78%	232,0000	245,5000	231,8000	3.483	,00
03/12/1999	242,8000	1,00%	229,4000	242,8000	227,6000	4.739	,00
02/12/1999	240,4000	-1,19%	234,3000	243,0000	234,3000	3.479	,00
01/12/1999	243,3000	1,16%	231,1000	243,3000	231,1000	7.215	,00
30/11/1999	240,5000	-3,41%	236,8000	243,0000	229,5000	6.259	,00
29/11/1999	249,0000	1,43%	252,9000	252,9000	228,4000	8.138	,00
26/11/1999	245,5000	0,49%	244,3000	246,7000	236,6000	7.317	,00
25/11/1999	244,3000	-1,49%	248,0000	251,4000	231,6000	5.142	,00
24/11/1999	248,0000	-3,88%	250,7000	252,9000	237,4000	9.449	,00
23/11/1999	258,0000	0,43%	259,1000	260,4000	248,0000	9.208	,00
22/11/1999	256,9000	3,01%	260,4000	263,4000	254,2000	10.181	,00
19/11/1999	249,4000	5,10%	244,3000	250,4000	241,8000	13.828	,00
18/11/1999	237,3000	1,06%	241,8000	243,0000	232,2000	8.639	,00
17/11/1999	234,8000	4,40%	227,9000	235,6000	227,0000	11.008	,00
16/11/1999	224,9000	-2,47%	217,0000	229,4000	217,0000	4.948	,00
15/11/1999	230,6000	1,10%	228,3000	231,8000	218,2000	6.271	,00
12/11/1999	228,1000	0,31%	225,6000	229,4000	214,5000	8.003	,00
11/11/1999	227,4000	1,84%	226,9000	228,4000	220,5000	13.108	,00
10/11/1999	223,3000	-2,49%	221,7000	228,1000	221,7000	9.593	,00
09/11/1999	229,0000	0,93%	234,2000	234,2000	215,8000	12.726	,00
08/11/1999	226,9000	7,64%	194,9000	226,9000	193,9000	12.827	,00
05/11/1999	210,8000	6,52%	207,0000	210,8000	186,2000	13.590	,00
04/11/1999	197,9000	6,97%	186,0000	199,8000	186,0000	14.336	,00
03/11/1999	185,0000	6,57%	185,5000	185,5000	177,3000	10.453	,00
02/11/1999	173,6000	1,58%	173,6000	176,1000	170,9000	5.330	,00
01/11/1999	170,9000	6,95%	153,7000	172,1000	153,7000	7.416	,00
29/10/1999	159,8000	0,69%	165,9000	166,1000	146,3000	6.990	,00
27/10/1999	158,7000	-5,87%	156,5000	173,3000	155,1000	7.923	,00
26/10/1999	168,6000	-2,43%	163,2000	172,3000	160,1000	5.000	,00
25/10/1999	172,8000	-5,68%	173,1000	185,6000	169,9000	5.934	,00
22/10/1999	183,2000	1,33%	176,2000	183,2000	168,5000	10.605	,00
21/10/1999	180,8000	0,84%	182,5000	190,2000	171,1000	3.625	,00
20/10/1999	179,3000	8,01%	178,5000	179,3000	168,6000	6.490	,00
19/10/1999	166,0000	-4,87%	163,7000	173,4000	160,6000	5.059	,00
18/10/1999	174,5000	-8,01%	175,1000	175,1000	174,5000	942	,00
15/10/1999	189,7000	-6,69%	189,2000	205,8000	187,1000	9.077	,00
14/10/1999	203,3000	-2,40%	192,4000	203,3000	191,6000	5.753	,00
13/10/1999	208,3000	-4,49%	200,9000	213,6000	200,6000	9.755	,00
12/10/1999	218,1000	3,51%	210,8000	218,7000	203,3000	13.776	,00
11/10/1999	210,7000	2,38%	197,9000	210,7000	197,9000	11.125	,00
08/10/1999	205,8000	-4,50%	215,5000	215,5000	202,5000	4.812	,00
07/10/1999	215,5000	7,27%	208,3000	216,7000	189,7000	20.652	,00
06/10/1999	200,9000	-0,40%	217,0000	217,0000	185,9000	5.504	,00
05/10/1999	201,7000	7,98%	198,2000	201,7000	198,2000	6.668	,00
04/10/1999	186,8000	8,04%	171,1000	186,8000	161,4000	10.460	,00
01/10/1999	172,9000	-2,81%	179,7000	188,2000	164,0000	9.601	,00
30/9/1999	177,9000	3,79%	180,6000	180,6000	174,1000	4.428	,00
29/9/1999	171,4000	-7,10%	188,5000	195,7000	169,7000	6.512	,00
28/9/1999	184,5000	-2,23%	173,7000	188,5000	173,6000	8.857	,00
27/9/1999	188,7000	-8,00%	188,8000	188,8000	188,7000	3.250	,00
24/9/1999	205,1000	-7,99%	205,8000	205,8000	205,1000	1.706	,00
23/9/1999	222,9000	-2,28%	228,1000	235,6000	209,9000	4.521	,00
22/9/1999	228,1000	4,30%	235,6000	236,2000	228,1000	6.201	,00
21/9/1999	218,7000	-6,18%	233,1000	238,1000	214,4000	10.523	,00
20/9/1999	233,1000	7,62%	233,9000	233,9000	201,1000	6.809	,00
17/9/1999	216,6000	8,03%	216,6000	216,6000	206,3000	30.519	,00
16/9/1999	200,5000	7,97%	188,5000	200,5000	188,5000	34.986	,00
15/9/1999	185,7000	5,33%	173,6000	186,5000	165,8000	22.055	,00
14/9/1999	176,3000	-3,92%	190,4000	192,4000	171,6000	23.593	,00
13/9/1999	183,5000	3,97%	183,5000	190,4000	183,5000	18.570	,00
10/9/1999	176,5000	5,00%	154,7000	181,5000	154,7000	20.543	,00
07/9/1999	168,1000	2,69%	171,7000	171,7000	156,7000	13.434	,00
06/9/1999	163,7000	7,84%	157,7000	163,9000	154,7000	28.338	,00
03/9/1999	151,8000	-2,00%	158,7000	158,7000	143,8000	23.203	,00
02/9/1999	154,9000	7,72%	154,6000	155,3000	151,8000	28.309	,00
01/9/1999	143,8000	7,39%	136,9000	144,6000	135,9000	33.341	,00
31/8/1999	133,9000	3,32%	135,8000	136,8000	125,0000	26.794	,00
30/8/1999	129,6000	8,00%	129,6000	129,6000	128,0000	25.951	,00
27/8/1999	120,0000	8,01%	117,0000	120,0000	116,9000	17.884	,00
26/8/1999	111,1000	0,45%	109,7000	114,1000	107,4000	10.138	,00
25/8/1999	110,6000	-6,75%	114,1000	117,0000	110,6000	6.597	,00
24/8/1999	118,6000	-7,99%	129,0000	129,0000	118,6000	14.046	,00
23/8/1999	128,9000	0,23%	133,1000	133,1000	120,1000	16.321	,00
20/8/1999	128,6000	7,98%	128,5000	128,6000	117,5000	14.245	,00
19/8/1999	119,1000	7,01%	115,0000	120,1000	109,7000	22.232	,00
18/8/1999	111,3000	8,06%	99,2000	111,3000	99,2000	24.868	,00
17/8/1999	103,0000	3,83%	91,5000	103,0000	91,5000	11.993	,00
16/8/1999	99,2000	5,31%	96,0000	100,1000	94,7000	12.487	,00
13/8/1999	94,2000	2,73%	94,2000	94,2000	92,0000	5.766	,00
12/8/1999	91,7000	-0,54%	89,7000	91,7000	89,4000	11.589	,00
11/8/1999	92,2000	-5,63%	89,9000	97,2000	89,9000	8.113	,00
10/8/1999	97,7000	-1,81%	107,4000	107,4000	93,4000	15.972	,00
09/8/1999	99,5000	8,03%	98,3000	99,5000	95,7000	12.014	,00
06/8/1999	92,1000	7,97%	87,3000	92,1000	82,4000	14.233	,00
05/8/1999	85,3000	3,65%	82,8000	88,9000	82,8000	13.461	,00
04/8/1999	82,3000	4,31%	81,0000	82,3000	77,7000	13.576	,00
03/8/1999	78,9000	-0,63%	79,4000	81,3000	76,9000	6.568	,00
02/8/1999	79,4000	-2,34%	83,3000	83,6000	78,4000	11.647	,00
30/7/1999	81,3000	-1,22%	83,1000	83,1000	79,4000	9.695	,00
29/7/1999	82,3000	5,92%	77,7000	83,3000	76,0000	17.685	,00
28/7/1999	77,7000	-1,77%	79,4000	80,2000	74,8000	12.490	,00
27/7/1999	79,1000	-2,10%	81,1000	81,8000	76,4000	12.230	,00
26/7/1999	80,8000	-1,94%	82,9000	85,3000	76,4000	13.842	,00
23/7/1999	82,4000	1,48%	83,8000	85,8000	82,3000	13.591	,00
22/7/1999	81,2000	6,01%	76,8000	82,7000	76,4000	21.215	,00
21/7/1999	76,6000	-3,28%	75,4000	78,9000	75,4000	18.221	,00
20/7/1999	79,2000	0,00%	84,2000	85,1000	75,4000	20.836	,00
19/7/1999	79,2000	7,90%	75,4000	79,2000	75,4000	28.436	,00
16/7/1999	73,4000	3,38%	76,7000	76,7000	68,0000	33.652	,00
15/7/1999	71,0000	7,74%	71,2000	71,2000	71,0000	72.652	,00
14/7/1999	65,9000	7,86%	59,2000	65,9000	59,1000	21.407	,00
13/7/1999	61,1000	-1,45%	63,5000	63,5000	60,8000	4.198	,00
12/7/1999	62,0000	2,99%	63,5000	63,7000	60,2000	32.495	,00
09/7/1999	60,2000	-4,44%	63,5000	63,5000	60,0000	6.739	,00
08/7/1999	63,0000	-2,02%	64,5000	64,5000	62,6000	7.384	,00
07/7/1999	64,3000	5,41%	61,4000	64,6000	61,4000	15.404	,00
06/7/1999	61,0000	7,96%	59,0000	61,0000	59,0000	21.966	,00
05/7/1999	56,5000	0,53%	55,5000	58,5000	55,5000	8.786	,00
02/7/1999	56,2000	-3,10%	58,0000	60,3000	56,1000	5.159	,00
01/7/1999	58,0000	4,50%	53,1000	59,1000	53,1000	7.381	,00
30/6/1999	55,5000	-1,42%	56,8000	59,3000	55,1000	3.636	,00
29/6/1999	56,3000	-1,75%	61,2000	61,2000	55,0000	1.864	,00
28/6/1999	57,3000	-0,35%	55,6000	58,2000	55,6000	3.479	,00
25/6/1999	57,5000	-3,20%	59,5000	60,4000	57,5000	3.932	,00
24/6/1999	59,4000	-2,62%	60,5000	60,5000	57,0000	5.612	,00
23/6/1999	61,0000	-3,79%	63,4000	63,4000	59,3000	3.840	,00
22/6/1999	63,4000	2,26%	63,3000	64,4000	62,5000	8.301	,00
21/6/1999	62,0000	6,71%	62,3000	62,3000	59,7000	8.634	,00
18/6/1999	58,1000	-2,19%	59,5000	59,5000	56,6000	9.615	,00
17/6/1999	59,4000	4,95%	61,1000	61,1000	58,6000	16.789	,00
16/6/1999	56,6000	-1,74%	58,0000	58,2000	55,4000	16.416	,00
15/6/1999	57,6000	0,70%	58,5000	58,8000	56,1000	27.316	,00
14/6/1999	57,2000	3,06%	55,4000	59,6000	54,8000	26.067	,00
11/6/1999	55,5000	4,52%	55,1000	56,6000	54,1000	24.817	,00
10/6/1999	53,1000	-1,48%	55,0000	55,0000	49,9000	18.689	,00
09/6/1999	53,9000	5,07%	54,3000	55,2000	50,9000	25.192	,00
08/6/1999	51,3000	2,19%	53,9000	53,9000	51,2000	37.235	,00
07/6/1999	50,2000	7,49%	48,9000	50,2000	48,5000	17.753	,00
04/6/1999	46,7000	-2,51%	51,2000	51,2000	45,1000	14.301	,00
03/6/1999	47,9000	6,68%	47,3000	48,2000	46,7000	12.405	,00
02/6/1999	44,9000	3,46%	46,6000	46,6000	44,1000	11.754	,00
01/6/1999	43,4000	7,43%	41,3000	43,4000	41,3000	1.795	,00
28/5/1999	40,4000	-4,94%	42,1000	42,1000	39,8000	4.299	,00
27/5/1999	42,5000	3,66%	43,9000	44,0000	39,9000	13.519	,00
26/5/1999	41,0000	-0,97%	41,3000	41,4000	39,5000	5.588	,00
25/5/1999	41,4000	1,22%	38,1000	42,9000	37,9000	8.528	,00
24/5/1999	40,9000	-5,54%	42,1000	42,1000	40,4000	9.356	,00
21/5/1999	43,3000	-6,48%	46,3000	46,3000	43,3000	9.053	,00
20/5/1999	46,3000	-1,49%	43,6000	47,0000	43,6000	14.491	,00
19/5/1999	47,0000	-4,67%	46,8000	50,9000	46,8000	12.107	,00
18/5/1999	49,3000	1,44%	49,0000	51,2000	49,0000	10.591	,00
17/5/1999	48,6000	2,75%	48,0000	50,7000	46,7000	26.465	,00
14/5/1999	47,3000	7,50%	41,2000	47,3000	41,2000	28.094	,00
13/5/1999	44,0000	-5,78%	46,7000	46,7000	43,2000	11.208	,00
12/5/1999	46,7000	5,18%	47,5000	47,7000	43,2000	31.805	,00
11/5/1999	44,4000	7,25%	44,0000	44,4000	42,1000	24.598	,00
10/5/1999	41,4000	4,02%	37,7000	42,5000	36,9000	19.718	,00
07/5/1999	39,8000	-5,91%	43,9000	44,0000	39,2000	16.750	,00
06/5/1999	42,3000	7,36%	41,3000	42,3000	39,8000	28.707	,00
05/5/1999	39,4000	7,07%	37,5000	39,4000	37,1000	31.127	,00
04/5/1999	36,8000	2,51%	38,4000	38,4000	36,0000	19.583	,00
03/5/1999	35,9000	7,16%	35,9000	35,9000	35,9000	13.359	,00
30/4/1999	33,5000	7,03%	32,6000	33,5000	32,0000	29.131	,00
29/4/1999	31,3000	0,97%	30,3000	32,6000	30,3000	6.583	,00
28/4/1999	31,0000	2,99%	32,1000	32,1000	30,3000	2.879	,00
27/4/1999	30,1000	2,03%	29,1000	30,2000	28,5000	4.181	,00
26/4/1999	29,5000	-0,67%	29,9000	30,6000	29,0000	3.943	,00
23/4/1999	29,7000	3,85%	28,3000	29,9000	27,3000	5.363	,00
22/4/1999	28,6000	-3,38%	29,1000	29,1000	27,6000	3.425	,00
21/4/1999	29,6000	-1,00%	31,0000	31,0000	29,1000	1.961	,00
20/4/1999	29,9000	2,75%	29,1000	29,9000	27,1000	5.845	,00
19/4/1999	29,1000	-6,13%	29,0000	30,5000	29,0000	3.653	,00
16/4/1999	31,0000	-4,02%	32,3000	32,3000	30,3000	7.709	,00
15/4/1999	32,3000	2,22%	32,7000	32,7000	30,7000	7.812	,00
14/4/1999	31,6000	3,61%	29,5000	32,0000	29,5000	8.590	,00
13/4/1999	30,5000	6,27%	28,3000	30,5000	28,3000	3.920	,00
08/4/1999	28,7000	2,14%	26,3000	29,1000	26,3000	7.350	,00
07/4/1999	28,1000	6,84%	26,4000	28,1000	26,4000	6.231	,00
06/4/1999	26,3000	1,54%	25,3000	26,4000	24,6000	3.394	,00
05/4/1999	25,9000	-3,36%	27,2000	27,2000	24,9000	3.188	,00
02/4/1999	26,8000	5,93%	24,7000	27,1000	24,7000	4.554	,00
01/4/1999	25,3000	0,00%	25,6000	25,7000	25,3000	5.546	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%