Συνεχης ενημερωση

ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)

0,1800 €

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
28/12/2001	10,7600	3,26%	10,4900	10,7600	9,9700	8.681	90.456,21
27/12/2001	10,4200	3,37%	10,3200	10,5900	10,0800	10.941	113.958,87
24/12/2001	10,0800	1,82%	9,9000	10,1400	9,9000	5.758	57.793,97
21/12/2001	9,9000	-4,07%	10,3200	10,3200	9,8000	9.999	100.110,11
20/12/2001	10,3200	-1,62%	10,4200	10,4900	10,0800	4.685	48.255,90
19/12/2001	10,4900	0,67%	10,3200	10,8300	10,2500	11.993	125.641,99
18/12/2001	10,4200	2,76%	10,3200	10,4200	9,9700	5.121	52.041,03
17/12/2001	10,1400	-2,69%	10,7600	10,7600	10,1400	3.995	41.331,44
14/12/2001	10,4200	-1,61%	10,4200	10,7600	10,4200	5.215	55.324,35
13/12/2001	10,5900	-4,08%	10,7600	11,0400	10,4200	8.960	95.593,50
12/12/2001	11,0400	-4,99%	11,5500	11,6200	10,9400	4.369	49.179,20
11/12/2001	11,6200	-0,94%	11,3800	11,8000	11,2800	6.181	71.445,80
10/12/2001	11,7300	-2,01%	11,6200	11,9700	11,6200	2.047	24.053,60
07/12/2001	11,9700	0,00%	11,9700	12,0700	11,7300	5.121	61.194,86
06/12/2001	11,9700	3,01%	11,9000	12,0700	11,8000	11.873	141.676,17
05/12/2001	11,6200	2,11%	11,3800	11,8000	11,3800	6.034	70.475,78
04/12/2001	11,3800	0,00%	11,3800	11,8000	11,2100	6.119	69.880,93
03/12/2001	11,3800	-2,07%	11,2800	11,4500	11,1100	7.132	80.307,84
30/11/2001	11,6200	-1,53%	12,0700	12,0700	11,6200	11.910	141.792,70
29/11/2001	11,8000	1,55%	11,6200	12,0700	11,4500	14.577	171.616,71
28/11/2001	11,6200	-2,35%	12,0700	12,0700	11,6200	12.007	141.310,72
27/11/2001	11,9000	1,45%	12,0700	12,0700	11,6200	8.882	105.313,44
26/11/2001	11,7300	-2,01%	11,9700	12,2400	11,6200	11.991	142.813,01
23/11/2001	11,9700	-7,42%	12,9300	12,9300	11,8000	24.149	295.314,30
22/11/2001	12,9300	1,33%	12,8600	13,7200	12,6500	38.716	514.396,96
21/11/2001	12,7600	2,82%	12,2400	13,1000	12,1400	42.091	537.583,27
20/11/2001	12,4100	2,22%	12,2400	12,4100	11,9700	36.876	453.768,38
19/11/2001	12,1400	4,48%	12,0700	12,4100	11,7300	38.268	464.886,66
16/11/2001	11,6200	0,00%	11,5500	11,8000	11,4500	9.897	114.897,44
15/11/2001	11,6200	2,11%	11,6200	11,9700	11,4500	30.640	359.428,99
14/11/2001	11,3800	5,76%	11,2100	11,5500	11,0400	20.276	228.471,55
13/11/2001	10,7600	1,61%	10,4200	10,8300	10,4200	7.629	81.814,59
12/11/2001	10,5900	-4,08%	11,0400	11,2100	10,5900	9.194	99.807,26
09/11/2001	11,0400	0,00%	10,9400	11,3800	10,7600	14.208	158.877,93
08/11/2001	11,0400	2,60%	10,9400	11,3800	10,5900	26.238	289.064,54
07/11/2001	10,7600	2,57%	10,4200	11,0400	10,3200	22.069	237.040,26
06/11/2001	10,4900	0,67%	10,4900	10,7600	10,1400	19.172	199.644,87
05/11/2001	10,4200	5,25%	9,9000	10,4200	9,9000	20.058	205.954,45
02/11/2001	9,9000	0,00%	9,9000	10,1400	9,7300	14.116	139.496,65
01/11/2001	9,9000	1,75%	9,7300	10,4200	9,7300	11.036	110.290,65
31/10/2001	9,7300	2,85%	9,5600	9,9000	9,5600	8.361	81.362,65
30/10/2001	9,4600	1,94%	9,0100	9,5600	9,0100	5.002	46.887,93
29/10/2001	9,2800	0,00%	9,2800	9,4600	9,2800	5.492	51.359,24
26/10/2001	9,2800	-1,17%	9,3900	9,5600	9,2800	4.904	45.964,62
25/10/2001	9,3900	-2,49%	9,5600	9,8000	9,3900	4.750	45.356,85
24/10/2001	9,6300	-2,73%	9,9000	10,1400	9,5600	8.797	86.378,99
23/10/2001	9,9000	-2,37%	10,6600	10,6600	9,8000	13.160	134.888,62
22/10/2001	10,1400	4,21%	9,6300	10,3200	9,6300	16.132	162.250,61
19/10/2001	9,7300	5,53%	9,2200	9,8000	9,1100	10.137	95.837,75
18/10/2001	9,2200	-1,81%	9,2800	9,2800	9,0100	5.622	51.742,29
17/10/2001	9,3900	1,84%	9,1100	9,7300	9,1100	8.649	82.203,97
16/10/2001	9,2200	2,33%	9,2200	9,3900	9,1100	3.425	31.760,19
15/10/2001	9,0100	0,00%	9,0100	9,1100	8,8400	2.834	25.406,27
12/10/2001	9,0100	-2,91%	8,9400	9,5600	8,8400	11.880	110.134,56
11/10/2001	9,2800	3,00%	9,2200	9,3900	8,9400	20.893	192.101,56
10/10/2001	9,0100	2,74%	8,7700	9,0100	8,6700	6.882	60.872,60
09/10/2001	8,7700	-0,79%	8,9400	9,0100	8,6700	7.595	67.410,45
08/10/2001	8,8400	-1,89%	8,6000	8,9400	8,3200	9.992	86.683,98
05/10/2001	9,0100	-7,40%	9,7300	9,7300	9,0100	7.496	70.534,93
04/10/2001	9,7300	1,78%	9,9000	9,9700	9,6300	23.518	231.378,42
03/10/2001	9,5600	6,10%	8,8400	9,6300	8,8400	20.865	195.074,39
02/10/2001	9,0100	3,92%	8,7700	9,0100	8,6700	7.408	66.050,66
01/10/2001	8,6700	-3,02%	8,9400	9,2800	8,6700	10.487	94.192,20
28/9/2001	8,9400	6,18%	8,7700	9,0100	8,6700	14.183	126.899,35
27/9/2001	8,4200	-2,09%	8,6700	8,9400	8,3200	6.265	54.039,08
26/9/2001	8,6000	1,30%	8,6700	8,9400	8,4900	4.986	43.143,73
25/9/2001	8,4900	-2,08%	8,6700	8,9400	8,2500	6.380	54.676,93
24/9/2001	8,6700	7,30%	8,4200	8,7700	8,3200	12.309	106.014,44
21/9/2001	8,0800	-10,32%	8,4900	8,9400	7,6300	20.479	166.682,84
20/9/2001	9,0100	-8,99%	9,2200	9,5600	8,8400	17.549	161.747,02
19/9/2001	9,9000	1,02%	9,9700	10,4200	9,9000	16.844	170.201,13
18/9/2001	9,8000	5,60%	9,2200	9,9700	8,6700	18.110	170.871,67
17/9/2001	9,2800	3,00%	7,9100	9,7300	7,3900	32.754	265.821,68
14/9/2001	9,0100	-10,62%	10,0800	10,0800	8,9400	14.718	135.089,97
13/9/2001	10,0800	-0,59%	10,1400	10,5900	9,7300	13.672	139.240,50
12/9/2001	10,1400	-12,21%	10,8300	10,8300	10,1400	11.995	122.510,97
11/9/2001	11,5500	1,49%	11,5500	11,8000	11,0400	15.925	181.957,75
10/9/2001	11,3800	-8,30%	12,4100	12,4100	11,1100	25.050	290.498,57
07/9/2001	12,4100	-0,56%	12,3100	12,6500	12,0700	8.815	109.545,39
06/9/2001	12,4800	-2,95%	12,8600	12,8600	12,4100	10.286	129.614,60
05/9/2001	12,8600	-3,09%	13,1000	13,1000	12,7600	8.889	214.340,10
04/9/2001	13,2700	0,00%	13,2700	13,5500	13,0300	7.424	98.974,06
03/9/2001	13,2700	-2,57%	13,6200	13,6200	12,9300	4.229	55.954,30
31/8/2001	13,6200	-2,44%	13,6200	13,9600	13,2700	9.859	134.796,90
30/8/2001	13,9600	-0,71%	13,9600	14,3000	13,6200	9.601	134.032,54
29/8/2001	14,0600	-4,22%	14,6800	14,6800	13,9600	20.547	293.313,67
28/8/2001	14,6800	0,00%	14,9200	15,1000	14,2400	27.599	410.527,25
27/8/2001	14,6800	2,66%	14,4800	14,8600	14,4800	26.056	382.013,47
24/8/2001	14,3000	5,54%	13,6200	14,5800	13,6200	43.126	620.321,71
23/8/2001	13,5500	2,11%	13,6200	13,6200	13,2700	13.389	180.418,34
22/8/2001	13,2700	0,00%	13,2700	13,3800	12,9300	6.834	90.507,56
21/8/2001	13,2700	0,00%	13,2700	13,6200	13,2000	4.346	58.065,54
20/8/2001	13,2700	-2,07%	13,5500	13,7900	13,2000	5.781	78.598,85
17/8/2001	13,5500	-0,51%	13,6200	13,7900	13,2000	7.133	96.997,28
16/8/2001	13,6200	1,26%	13,6200	13,7200	13,4500	12.777	173.584,78
14/8/2001	13,4500	4,59%	13,1000	13,5500	12,9300	14.604	195.067,74
13/8/2001	12,8600	3,63%	12,2400	13,0300	12,0700	16.813	211.512,75
10/8/2001	12,4100	-3,50%	12,6500	12,9300	12,4100	8.593	108.269,06
09/8/2001	12,8600	0,78%	13,1000	13,1000	12,4800	11.242	144.582,18
08/8/2001	12,7600	-2,07%	13,0300	13,3800	12,2400	20.049	256.460,89
07/8/2001	13,0300	-6,66%	13,9600	13,9600	12,8600	21.055	281.563,69
06/8/2001	13,9600	-0,71%	13,9600	14,4100	13,8900	18.259	258.413,74
03/8/2001	14,0600	0,00%	14,0600	14,5800	13,7900	37.177	531.192,24
02/8/2001	14,0600	0,00%	14,0600	14,1300	13,7200	28.113	394.112,61
01/8/2001	14,0600	2,48%	13,7200	14,4100	13,7200	66.117	931.512,73
31/7/2001	13,7200	0,73%	13,3800	13,7900	13,2000	32.973	445.795,14
30/7/2001	13,6200	2,64%	13,5500	14,3000	13,1000	71.761	984.116,26
27/7/2001	13,2700	-0,82%	13,3800	13,5500	12,9300	46.375	613.878,19
26/7/2001	13,3800	-1,25%	13,6200	13,6200	12,9300	26.076	350.081,79
25/7/2001	13,5500	10,70%	12,3100	13,6200	12,3100	70.372	935.755,47
24/7/2001	12,2400	5,34%	11,8000	12,4100	11,5500	33.951	414.166,98
23/7/2001	11,6200	3,01%	10,7600	11,8000	10,7600	13.937	160.270,85
20/7/2001	11,2800	-4,41%	12,0700	12,0700	11,2100	31.534	369.549,36
19/7/2001	11,8000	6,21%	11,1100	12,0700	10,8300	36.709	381.642,37
18/7/2001	11,1100	1,55%	11,2800	11,2800	10,4200	29.349	321.714,71
17/7/2001	10,9400	14,44%	9,5600	11,2100	9,5600	21.982	229.776,89
16/7/2001	9,5600	-3,43%	9,6300	9,9000	9,1100	12.106	116.388,87
13/7/2001	9,9000	-4,99%	10,4200	10,4200	9,5600	5.715	56.860,44
12/7/2001	10,4200	1,66%	10,2500	10,6600	10,2500	6.398	66.684,28
11/7/2001	10,2500	-3,85%	10,6600	10,7600	10,2500	3.768	39.126,90
10/7/2001	10,6600	0,00%	10,6600	10,7600	10,0800	5.807	61.372,00
09/7/2001	10,6600	-5,50%	11,0400	11,1100	10,2500	6.588	70.349,50
06/7/2001	11,2800	-0,88%	11,2800	11,6200	11,1100	4.433	50.443,67
05/7/2001	11,3800	-2,07%	11,6200	11,6200	11,2800	3.753	43.016,57
04/7/2001	11,6200	2,11%	11,3800	11,7300	11,1100	7.124	80.504,33
03/7/2001	11,3800	-4,93%	11,9700	12,0700	11,3800	6.135	71.476,24
02/7/2001	11,9700	-0,83%	11,9000	12,0700	11,6200	1.753	20.801,28
29/6/2001	12,0700	0,00%	12,0700	12,4100	11,6200	5.197	62.392,07
28/6/2001	12,0700	-1,95%	12,5900	12,5900	11,9000	12.346	149.925,81
27/6/2001	12,3100	7,51%	11,6200	12,4100	11,3800	16.445	194.520,80
26/6/2001	11,4500	0,00%	11,2800	11,6200	10,9400	10.703	120.924,11
25/6/2001	11,4500	-5,14%	12,0700	12,4100	10,9400	9.442	109.835,60
22/6/2001	12,0700	3,87%	11,8000	12,1400	11,2800	9.626	112.675,15
21/6/2001	11,6200	0,00%	11,2800	11,7300	11,2800	5.535	63.809,15
20/6/2001	11,6200	0,00%	11,8000	11,9000	11,2800	9.022	104.570,29
19/6/2001	11,6200	0,00%	11,5500	12,0700	11,5500	8.866	104.199,36
18/6/2001	11,6200	0,61%	11,5500	11,7300	11,5500	3.968	45.990,48
15/6/2001	11,5500	0,87%	11,4500	11,7300	11,1100	4.956	56.601,63
14/6/2001	11,4500	-2,39%	11,8000	12,2400	11,2800	5.899	68.957,44
13/6/2001	11,7300	5,58%	11,2100	12,3100	10,8300	12.214	141.892,68
12/6/2001	11,1100	-1,51%	11,4500	11,4500	10,8300	9.098	100.984,27
11/6/2001	11,2800	-4,41%	11,8000	11,8000	10,9400	5.161	57.718,87
08/6/2001	11,8000	-2,80%	12,3100	12,4100	11,3800	14.000	163.439,16
07/6/2001	12,1400	-2,18%	12,4100	12,6500	11,8000	5.401	66.688,15
06/6/2001	12,4100	-0,56%	12,4800	12,9300	12,3100	5.253	66.273,32
05/6/2001	12,4800	-5,95%	13,1000	13,1000	12,2400	9.301	118.191,69
01/6/2001	13,2700	0,00%	13,4500	14,0600	12,6500	13.140	179.167,36
31/5/2001	13,2700	0,00%	13,2700	13,5500	13,0300	8.415	111.820,51
30/5/2001	13,2700	-2,57%	13,6200	13,7200	13,2700	8.110	108.735,98
29/5/2001	13,6200	-1,94%	13,7200	14,0600	13,5500	8.733	121.085,70
28/5/2001	13,8900	-1,70%	14,0600	14,4800	13,7200	8.758	123.372,27
25/5/2001	14,1300	-1,94%	14,4800	14,9200	14,1300	7.419	107.997,09
24/5/2001	14,4100	0,00%	14,9200	14,9200	14,1300	7.063	101.794,70
23/5/2001	14,4100	-3,03%	14,6800	15,0300	13,9600	11.740	169.801,31
22/5/2001	14,8600	-1,59%	15,1000	15,2700	14,7500	4.371	65.379,39
21/5/2001	15,1000	-2,20%	15,7100	15,7100	15,1000	7.968	122.605,27
18/5/2001	15,4400	0,00%	15,4400	15,6100	15,3700	4.614	71.350,98
17/5/2001	15,4400	-0,64%	15,8900	15,8900	15,3700	7.869	122.351,37
16/5/2001	15,5400	0,65%	15,4400	15,8900	15,2000	13.215	206.280,39
15/5/2001	15,4400	3,49%	15,0300	15,7800	14,9200	8.662	131.922,26
14/5/2001	14,9200	-1,84%	15,4400	15,5400	14,6800	8.140	122.978,44
11/5/2001	15,2000	2,29%	15,2000	15,4400	15,0300	11.828	180.512,24
10/5/2001	14,8600	0,00%	15,1000	15,1000	14,7500	6.663	99.192,95
09/5/2001	14,8600	0,00%	14,8600	15,0300	14,4800	8.352	123.114,21
08/5/2001	14,8600	0,00%	14,7500	15,2000	14,4800	18.560	278.743,87
07/5/2001	14,8600	-5,83%	14,4800	15,8900	14,4800	16.502	248.203,89
04/5/2001	15,7800	-2,77%	16,2300	16,2300	15,6100	12.668	202.289,49
03/5/2001	16,2300	-2,70%	16,7500	17,0200	16,1300	14.440	240.460,10
02/5/2001	16,6800	4,97%	15,6100	17,0200	15,6100	30.825	512.450,00
30/4/2001	15,8900	0,00%	15,6100	15,9600	15,6100	6.848	108.201,83
27/4/2001	15,8900	-0,44%	16,3000	16,3000	15,8900	10.653	170.094,10
26/4/2001	15,9600	-1,66%	16,5100	16,5700	15,8900	13.732	221.762,07
25/4/2001	16,2300	0,62%	15,8900	16,5700	15,8900	6.817	110.809,19
24/4/2001	16,1300	-0,62%	16,5100	16,6800	16,0600	10.315	168.991,90
23/4/2001	16,2300	-2,05%	16,5100	16,9200	16,2300	13.301	218.942,19
20/4/2001	16,5700	-0,66%	16,4000	17,0200	16,3000	13.141	217.915,25
19/4/2001	16,6800	-2,40%	17,3700	17,5400	16,5700	11.457	194.011,33
18/4/2001	17,0900	2,46%	16,9200	17,3700	16,5700	15.287	260.266,98
17/4/2001	16,6800	-0,42%	16,7500	17,2600	16,5700	7.710	129.056,51
12/4/2001	16,7500	-0,59%	17,0900	17,7100	16,6800	30.873	536.043,56
11/4/2001	16,8500	6,04%	15,8900	17,0900	15,8900	41.664	694.745,42
10/4/2001	15,8900	-0,44%	16,2300	16,5700	15,6100	27.676	444.312,67
09/4/2001	15,9600	-6,23%	16,6800	16,8500	15,8900	14.965	243.617,70
06/4/2001	17,0200	-3,35%	18,0500	18,2300	16,8500	44.069	767.824,71
05/4/2001	17,6100	0,40%	18,2300	18,2300	17,2600	32.403	569.388,12
04/4/2001	17,5400	0,00%	17,4300	17,9500	16,6800	15.323	265.329,19
03/4/2001	17,5400	-3,78%	18,5700	18,5700	16,6800	11.846	211.077,82
02/4/2001	18,2300	-0,92%	18,6700	18,8400	18,1200	8.899	163.936,44
30/3/2001	18,4000	0,38%	18,5700	19,2600	18,0500	29.815	554.381,07
29/3/2001	18,3300	0,55%	17,5400	18,7400	17,5400	74.479	1.366.059,09
28/3/2001	18,2300	1,00%	18,0500	19,0200	17,9500	17.473	324.393,95
27/3/2001	18,0500	-2,80%	18,5700	19,0200	17,6100	21.538	391.609,03
26/3/2001	18,5700	-0,54%	18,6700	19,6000	18,4000	16.293	311.951,69
23/3/2001	18,6700	0,00%	18,4000	19,4300	18,2300	42.831	810.512,63
22/3/2001	18,6700	-0,37%	18,4000	19,1900	18,4000	22.104	416.661,36
21/3/2001	18,7400	3,82%	18,0500	19,0200	17,0900	27.424	505.691,32
20/3/2001	18,0500	4,58%	17,5400	18,7400	17,3700	12.431	221.599,56
19/3/2001	17,2600	-6,20%	17,9500	18,1200	17,1900	11.347	199.904,32
16/3/2001	18,4000	-3,26%	19,2600	19,7000	18,4000	14.047	266.088,07
15/3/2001	19,0200	0,00%	18,3300	20,0500	16,9200	30.462	572.760,22
14/3/2001	19,0200	-11,94%	21,6000	22,7300	19,0200	37.817	803.113,87
13/3/2001	21,6000	0,00%	21,6000	23,0100	21,0800	41.263	909.614,20
12/3/2001	21,6000	11,57%	19,6000	21,6000	19,3600	52.923	1.103.563,88
09/3/2001	19,3600	3,31%	19,0900	19,5300	18,5000	22.008	417.346,96
08/3/2001	18,7400	2,80%	18,2300	19,0900	18,2300	22.490	424.683,70
07/3/2001	18,2300	-1,46%	19,0200	19,2600	17,8800	30.391	569.669,07
06/3/2001	18,5000	11,65%	17,9500	18,5000	17,9500	37.117	685.922,72
05/3/2001	16,5700	-3,04%	17,0900	17,3700	16,1300	60.600	1.009.452,89
02/3/2001	17,0900	1,00%	16,9200	17,5400	16,7500	23.146	397.965,51
01/3/2001	16,9200	-0,99%	17,3700	17,5400	16,6800	9.063	154.746,00
28/2/2001	17,0900	-4,42%	18,0500	18,1200	16,9200	33.925	599.575,98
27/2/2001	17,8800	2,94%	17,5400	18,2300	17,0900	24.154	429.570,78
23/2/2001	17,3700	2,06%	16,5700	18,1200	16,5700	61.436	1.063.981,85
22/2/2001	17,0200	0,59%	15,5400	17,5400	15,5400	22.552	383.131,74
21/2/2001	16,9200	-2,93%	17,4300	17,8800	16,5700	18.586	318.363,70
20/2/2001	17,4300	-5,27%	18,4000	19,4300	17,3700	50.595	938.864,44
19/2/2001	18,4000	0,93%	18,5000	18,9100	17,2600	48.812	895.531,60
16/2/2001	18,2300	4,95%	17,3700	18,4000	16,5100	49.522	885.787,49
15/2/2001	17,3700	1,64%	17,2600	18,2300	17,0900	49.747	882.657,80
14/2/2001	17,0900	1,42%	17,1900	17,3700	16,7500	31.726	543.062,99
13/2/2001	16,8500	9,13%	15,9600	17,3700	15,8900	77.220	1.317.604,96
12/2/2001	15,4400	9,27%	14,1300	15,8900	14,1300	26.085	403.896,05
05/2/2001	14,1300	-7,47%	15,2700	15,5400	13,9600	30.418	448.871,53
02/2/2001	15,2700	-2,18%	15,5400	16,1300	14,9200	21.370	337.476,30
01/2/2001	15,6100	-1,08%	15,3700	16,2300	15,3700	26.622	420.776,09
31/1/2001	15,7800	1,09%	15,8900	16,5700	15,6100	21.052	337.276,73
30/1/2001	15,6100	5,05%	14,8600	15,8900	14,8600	28.684	448.209,71
29/1/2001	14,8600	6,98%	14,3000	15,2000	13,3800	35.415	513.287,30
26/1/2001	13,8900	-0,50%	14,4800	14,7500	13,5500	13.606	191.480,80
25/1/2001	13,9600	2,50%	14,1300	14,4800	13,2700	12.060	168.186,00
24/1/2001	13,6200	-0,73%	14,3000	14,4800	13,2700	5.542	76.006,79
23/1/2001	13,7200	3,39%	13,2700	14,0600	12,9300	13.154	175.570,89
22/1/2001	13,2700	-6,09%	14,0600	14,1300	12,5900	13.146	173.811,12
19/1/2001	14,1300	-5,29%	14,5800	15,2000	14,0600	6.400	91.725,43
18/1/2001	14,9200	-2,29%	15,6100	15,7800	14,7500	12.627	191.722,80
17/1/2001	15,2700	0,46%	15,6100	15,8900	14,7500	17.143	262.699,03
16/1/2001	15,2000	-7,32%	16,2300	16,5700	14,7500	9.014	140.188,15
15/1/2001	16,4000	-7,76%	18,2300	18,2300	15,9600	10.272	171.663,43
12/1/2001	17,7800	-5,63%	18,8400	19,5300	17,3700	18.100	340.281,00
11/1/2001	18,8400	5,96%	18,1200	18,8400	17,7800	22.463	414.090,24
10/1/2001	17,7800	2,36%	17,2600	18,1200	16,5100	14.903	260.487,83
09/1/2001	17,3700	-4,72%	17,8800	18,7400	17,1900	8.795	157.697,60
08/1/2001	18,2300	-1,83%	17,8800	18,8400	17,7100	9.550	174.820,34
05/1/2001	18,5700	-0,91%	18,7400	19,7000	17,7800	9.004	167.470,40
04/1/2001	18,7400	4,81%	17,8800	19,4300	17,3700	24.663	467.956,80
03/1/2001	17,8800	-0,94%	18,2300	18,4000	16,5700	12.022	210.038,36
29/12/2000	18,0500	-3,68%	19,3600	19,3600	16,5700	34.153	613.448,03
28/12/2000	18,7400	-3,20%	19,1900	19,8800	18,2300	7.117	135.084,80
27/12/2000	19,3600	-2,91%	19,8800	20,2200	18,4000	11.902	233.250,73
22/12/2000	19,9400	0,00%	20,7400	20,9100	19,1900	10.504	210.727,42
21/12/2000	19,9400	-1,38%	19,3600	20,7400	19,3600	8.477	171.795,38
20/12/2000	20,2200	2,28%	19,4300	20,6700	18,5000	38.269	760.212,91
19/12/2000	19,7700	-5,45%	20,7400	20,9100	19,5300	29.108	585.457,42
18/12/2000	20,9100	-9,79%	23,1800	24,0400	20,3900	79.878	1.816.374,97
15/12/2000	23,1800	5,99%	22,3900	23,9700	22,1500	83.961	1.925.573,68
14/12/2000	21,8700	9,08%	20,0500	22,0400	19,0200	60.713	1.258.370,30
13/12/2000	20,0500	9,38%	18,3300	20,3900	18,2300	101.629	2.016.650,80
12/12/2000	18,3300	3,09%	18,0500	18,8400	17,4300	39.356	592.744,24
11/12/2000	17,7800	1,37%	18,1200	18,5000	17,2600	49.172	890.650,54
08/12/2000	17,5400	5,85%	16,3000	18,4000	16,3000	62.497	1.080.944,72
07/12/2000	16,5700	2,09%	15,6100	16,5700	15,5400	23.915	377.231,86
06/12/2000	16,2300	3,31%	15,7100	16,8500	15,7100	4.856	79.834,29
05/12/2000	15,7100	-4,85%	17,0200	17,0200	15,6100	10.658	175.128,19
04/12/2000	16,5100	8,62%	15,7800	16,5700	15,3700	47.865	772.261,59
01/12/2000	15,2000	10,22%	13,7900	15,2700	13,6200	9.903	142.636,74
30/11/2000	13,7900	-2,41%	14,3000	14,4800	13,7200	6.047	85.110,55
29/11/2000	14,1300	2,47%	13,7900	15,4400	12,6500	6.429	88.655,25
28/11/2000	13,7900	-5,42%	13,9600	14,3000	13,1000	7.393	102.024,36
27/11/2000	14,5800	-5,14%	15,3700	15,3700	13,8900	3.222	47.313,03
24/11/2000	15,3700	2,26%	15,7800	15,7800	15,1000	6.793	104.069,84
23/11/2000	15,0300	-2,66%	15,4400	15,4400	14,6800	4.288	64.286,19
22/11/2000	15,4400	-5,28%	16,5100	16,7500	15,3700	7.032	113.267,81
21/11/2000	16,3000	4,42%	15,7100	16,9200	14,8600	46.604	737.732,94
20/11/2000	15,6100	-2,80%	16,5700	16,5700	15,2000	4.384	68.551,43
17/11/2000	16,0600	-0,43%	16,3000	16,5700	15,9600	44.164	720.970,26
16/11/2000	16,1300	-2,30%	16,8500	16,8500	16,0600	9.947	162.453,15
15/11/2000	16,5100	0,67%	16,6800	17,0200	16,2300	8.903	146.836,11
14/11/2000	16,4000	0,00%	16,9200	16,9200	16,2300	4.035	66.750,06
13/11/2000	16,4000	-5,58%	17,3700	17,3700	16,2300	5.062	85.132,36
10/11/2000	17,3700	-2,85%	17,8800	17,8800	17,1900	5.288	92.576,82
09/11/2000	17,8800	1,53%	17,6100	18,5000	17,2600	7.143	126.551,87
08/11/2000	17,6100	5,58%	17,0900	18,5000	16,2300	7.614	129.431,12
07/11/2000	16,6800	-2,97%	17,0200	17,1900	16,5100	7.973	134.687,13
06/11/2000	17,1900	-2,39%	17,6100	17,6100	17,0200	3.523	60.845,33
03/11/2000	17,6100	-0,96%	17,6100	18,3300	17,2600	8.281	146.937,49
02/11/2000	17,7800	-8,96%	19,4300	19,4300	17,3700	9.985	185.562,47
01/11/2000	19,5300	2,30%	19,3600	20,5600	19,2600	19.826	391.862,57
31/10/2000	19,0900	8,40%	17,6100	19,3600	17,6100	14.070	266.054,78
30/10/2000	17,6100	12,09%	16,5700	17,6100	16,5700	14.448	249.879,77
27/10/2000	15,7100	-2,18%	15,9600	16,5100	15,6100	6.820	108.818,55
26/10/2000	16,0600	-7,54%	16,8500	17,1900	15,7100	9.977	163.603,74
25/10/2000	17,3700	-0,97%	17,5400	17,7800	16,6800	5.594	96.979,77
24/10/2000	17,5400	-1,35%	17,3700	17,9500	17,0200	7.058	123.705,50
23/10/2000	17,7800	-8,96%	19,4300	19,7000	17,5400	4.550	83.026,76
20/10/2000	19,5300	0,88%	19,3600	20,5600	18,5000	5.557	109.828,53
19/10/2000	19,3600	4,25%	18,5700	19,5300	18,5000	6.554	124.123,37
18/10/2000	18,5700	-3,58%	19,2600	19,2600	17,7800	3.974	73.781,07
17/10/2000	19,2600	-2,58%	19,7700	19,7700	18,5000	6.543	124.181,12
16/10/2000	19,7700	7,45%	19,7000	20,3900	19,0200	6.812	134.251,58
13/10/2000	18,4000	0,00%	18,1200	19,1900	17,8800	8.931	164.763,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%