Συνεχης ενημερωση

ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)

0,0580 €

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
06/7/2000	16,5800	-2,13%	17,1600	17,4800	16,3200	49.453	,00
05/7/2000	16,9400	4,96%	16,1400	17,1000	16,1000	69.373	,00
04/7/2000	16,1400	-1,82%	16,3800	16,6400	15,9800	26.411	,00
03/7/2000	16,4400	-0,36%	16,5000	16,6400	15,6200	86.324	,00
30/6/2000	16,5000	-0,12%	16,5600	17,0400	16,1600	841.856	,00
29/6/2000	16,5200	-0,36%	16,2400	16,6400	15,9600	314.659	,00
28/6/2000	16,5800	-3,72%	16,6800	17,6400	16,2400	94.316	,00
27/6/2000	17,2200	9,40%	15,6800	17,2400	15,5600	66.252	,00
26/6/2000	15,7400	-5,97%	16,9400	16,9800	15,1000	39.100	,00
23/6/2000	16,7400	-2,56%	17,4200	17,4200	16,3800	43.486	,00
22/6/2000	17,1800	-1,15%	17,3800	17,6800	16,9400	26.434	,00
21/6/2000	17,3800	-2,91%	17,4800	17,7600	16,9800	35.346	,00
20/6/2000	17,9000	-3,14%	18,1000	18,7000	17,6600	214.526	,00
16/6/2000	18,4800	-1,81%	18,6000	19,0000	18,2400	78.050	,00
15/6/2000	18,8200	-0,32%	19,1400	19,3000	18,6000	132.310	,00
14/6/2000	18,8800	2,28%	18,1600	19,1200	18,1000	63.967	,00
13/6/2000	18,4600	-1,91%	18,3600	18,9000	18,0400	281.125	,00
12/6/2000	18,8200	-0,95%	19,0000	19,4200	18,3200	71.120	,00
09/6/2000	19,0000	1,50%	19,3000	19,6600	18,7200	104.899	,00
08/6/2000	18,7200	6,12%	16,3800	18,8800	16,3800	137.673	,00
07/6/2000	17,6400	-6,07%	18,4000	18,7000	17,1600	83.451	,00
06/6/2000	18,7800	-3,49%	19,0000	19,6000	18,6600	50.612	,00
05/6/2000	19,4600	-3,18%	19,9800	20,5000	19,3200	40.430	,00
02/6/2000	20,1000	-0,99%	20,5400	21,2600	19,7200	112.440	,00
01/6/2000	20,3000	8,44%	19,1000	20,6000	18,7600	104.713	,00
31/5/2000	18,7200	3,77%	18,8800	19,2600	18,5800	55.453	,00
30/5/2000	18,0400	-0,11%	17,5200	18,3200	17,5200	31.689	,00
29/5/2000	18,0600	-0,33%	18,4200	18,4800	17,7600	29.389	,00
26/5/2000	18,1200	-1,95%	18,4800	18,5400	16,8800	57.118	,00
25/5/2000	18,4800	-1,18%	19,0200	19,4200	18,2200	55.009	,00
24/5/2000	18,7000	-1,27%	18,6000	19,4200	17,7600	89.377	,00
23/5/2000	18,9400	-1,97%	19,3200	19,5400	18,5400	74.236	,00
22/5/2000	19,3200	-2,03%	19,7400	19,9800	18,6600	100.363	,00
19/5/2000	19,7200	1,34%	20,2000	20,6800	19,5400	146.340	,00
18/5/2000	19,4600	5,08%	18,5200	19,9800	18,4200	212.206	,00
17/5/2000	18,5200	9,72%	16,7000	18,5400	16,7000	219.979	,00
16/5/2000	16,8800	-2,43%	17,4800	17,7000	16,4400	112.117	,00
15/5/2000	17,3000	-2,48%	17,7400	18,3000	17,1200	75.473	,00
12/5/2000	17,7400	0,91%	18,2800	18,6000	17,6000	91.166	,00
11/5/2000	17,5800	3,90%	16,8200	18,3000	16,1800	159.765	,00
10/5/2000	16,9200	9,87%	15,4000	16,9400	14,9200	158.138	,00
09/5/2000	15,4000	5,34%	15,3400	15,8000	14,8800	108.732	,00
08/5/2000	14,6200	9,76%	13,8200	14,6600	13,6200	99.675	,00
05/5/2000	13,3200	1,83%	13,0000	13,6800	13,0000	43.126	,00
04/5/2000	13,0800	-2,10%	13,3200	13,3200	12,8200	15.635	,00
03/5/2000	13,3600	-2,77%	13,7800	13,8000	12,8200	15.259	,00
02/5/2000	13,7400	2,69%	13,4800	13,8400	13,2000	8.391	,00
27/4/2000	13,3800	0,90%	12,8400	13,6000	12,8400	11.751	,00
26/4/2000	13,2600	-3,91%	13,9600	14,1600	12,9600	13.116	,00
25/4/2000	13,8000	-5,61%	13,8800	14,6600	13,3800	23.127	,00
24/4/2000	14,6200	-2,40%	15,7600	15,7600	14,4600	24.371	,00
21/4/2000	14,9800	1,22%	15,2200	15,3200	14,4400	32.869	,00
20/4/2000	14,8000	2,92%	14,8400	15,1000	14,4400	29.210	,00
19/4/2000	14,3800	9,60%	13,8800	14,4400	12,8200	34.659	,00
18/4/2000	13,1200	-8,64%	15,3800	15,3800	12,9400	66.082	,00
17/4/2000	14,3600	-9,80%	14,3800	15,4400	14,3200	51.716	,00
14/4/2000	15,9200	-4,90%	16,1000	17,0000	15,0800	84.415	,00
13/4/2000	16,7400	0,97%	16,6200	18,2200	16,3800	190.056	,00
12/4/2000	16,5800	-1,43%	16,8200	16,9400	16,3800	15.220	,00
11/4/2000	16,8200	-1,29%	17,2200	17,4800	16,5600	169.458	,00
10/4/2000	17,0400	7,44%	17,4200	17,4200	16,1000	81.913	,00
07/4/2000	15,8600	6,59%	14,8800	16,0400	14,7400	92.175	,00
06/4/2000	14,8800	-4,49%	15,5800	15,5800	14,6200	99.928	,00
05/4/2000	15,5800	-3,83%	16,2600	16,2600	15,4000	56.942	,00
04/4/2000	16,2000	-1,58%	16,5400	16,5400	15,8200	25.162	,00
03/4/2000	16,4600	0,37%	16,7400	16,7400	16,0600	19.984	,00
31/3/2000	16,4000	-2,84%	16,4200	16,8200	16,0400	23.437	,00
30/3/2000	16,8800	-1,63%	17,2200	17,7600	16,4000	47.550	,00
29/3/2000	17,1600	6,85%	16,0600	17,2200	15,6400	72.208	,00
28/3/2000	16,0600	-5,64%	16,5000	17,1600	15,3200	45.489	,00
27/3/2000	17,0200	-6,59%	18,8000	18,8000	16,4000	23.379	,00
24/3/2000	18,2200	-2,36%	18,9400	18,9400	17,6800	11.004	,00
23/3/2000	18,6600	-5,85%	20,1400	20,1400	18,4400	15.145	,00
22/3/2000	19,8200	-5,71%	19,9400	21,0200	19,5600	24.597	,00
21/3/2000	21,0200	-2,23%	21,8600	21,8600	20,4600	23.519	,00
20/3/2000	21,5000	0,47%	22,4200	22,4200	20,6000	62.488	,00
17/3/2000	21,4000	9,74%	21,3800	21,4600	20,0200	89.948	,00
16/3/2000	19,5000	9,92%	18,8400	19,5000	18,2600	64.190	,00
15/3/2000	17,7400	-4,52%	17,2400	19,2000	16,7200	47.171	,00
14/3/2000	18,5800	-7,75%	20,5200	20,6600	18,2200	50.675	,00
10/3/2000	20,1400	-4,55%	20,4200	21,4200	19,0000	51.064	,00
09/3/2000	21,1000	-3,30%	22,7200	23,1000	20,4200	49.835	,00
08/3/2000	21,8200	-9,76%	22,0600	23,1200	21,7800	34.143	,00
07/3/2000	24,1800	-8,13%	26,0200	26,0200	23,7000	37.044	,00
06/3/2000	26,3200	1,15%	26,9800	27,1800	26,0200	45.519	,00
03/3/2000	26,0200	0,00%	26,2200	26,9800	25,8600	63.212	,00
02/3/2000	26,0200	3,17%	25,6200	26,1200	25,2200	54.531	,00
01/3/2000	25,2200	-1,10%	25,5800	26,0600	24,6800	29.414	,00
29/2/2000	25,5000	-3,19%	26,2200	26,4200	24,8200	35.878	,00
28/2/2000	26,3400	-8,86%	28,9000	28,9000	26,0600	21.482	,00
25/2/2000	28,9000	-0,62%	29,4200	29,7200	28,4400	25.458	,00
24/2/2000	29,0800	0,83%	28,8400	30,0200	28,6200	45.463	,00
23/2/2000	28,8400	-3,93%	29,3400	30,4200	28,5000	13.431	,00
22/2/2000	30,0200	-6,48%	30,2400	31,5800	29,6200	24.515	,00
21/2/2000	32,1000	-2,96%	32,4200	33,0800	29,7800	37.373	,00
18/2/2000	33,0800	0,49%	32,8400	33,8000	32,5000	46.311	,00
17/2/2000	32,9200	-5,46%	34,3000	34,4400	32,7200	28.572	,00
16/2/2000	34,8200	-2,14%	35,5800	35,5800	34,4400	23.847	,00
15/2/2000	35,5800	-0,06%	34,9200	36,0200	34,5000	29.845	,00
14/2/2000	35,6000	-0,61%	34,6200	36,0200	34,4800	13.295	,00
11/2/2000	35,8200	-0,17%	34,9200	36,2200	34,8200	32.646	,00
10/2/2000	35,8800	0,96%	35,2200	36,2000	34,4400	47.717	,00
09/2/2000	35,5400	-0,67%	35,7800	36,2200	34,4800	71.281	,00
08/2/2000	35,7800	0,90%	35,4200	36,4200	34,6200	60.652	,00
07/2/2000	35,4600	2,84%	35,1600	35,7400	34,0600	55.640	,00
04/2/2000	34,4800	0,29%	34,8200	35,9400	34,2600	59.915	,00
03/2/2000	34,3800	4,82%	33,2200	35,4200	33,2200	103.565	,00
02/2/2000	32,8000	0,00%	32,8000	33,3800	32,5600	58.925	,00
01/2/2000	32,8000	0,43%	32,8200	33,9000	31,7400	44.550	,00
31/1/2000	32,6600	-0,18%	32,8200	32,8600	32,0200	18.818	,00
28/1/2000	32,7200	4,20%	31,4000	33,1000	31,4000	17.057	,00
27/1/2000	31,4000	-1,01%	31,7200	32,0200	30,2200	21.457	,00
26/1/2000	31,7200	-2,58%	32,0800	32,5000	31,2200	15.434	,00
25/1/2000	32,5600	-1,09%	32,0200	32,9200	31,4600	21.078	,00
24/1/2000	32,9200	-1,79%	33,9000	33,9000	32,4200	19.278	,00
21/1/2000	33,5200	0,78%	33,2600	35,1600	32,2600	33.864	,00
20/1/2000	33,2600	0,12%	34,3400	34,3400	31,7200	10.482	,00
19/1/2000	33,2200	-1,13%	32,7800	34,0200	31,6200	36.546	,00
18/1/2000	33,6000	-1,98%	33,8600	33,8600	33,2200	21.628	,00
17/1/2000	34,2800	1,72%	35,2200	35,4200	33,6200	17.017	,00
14/1/2000	33,7000	0,84%	34,8200	34,8200	32,9000	38.942	,00
13/1/2000	33,4200	-0,83%	35,1800	35,1800	32,9400	24.313	,00
12/1/2000	33,7000	1,57%	33,1800	35,6200	31,0200	32.207	,00
11/1/2000	33,1800	-7,06%	34,9000	35,1600	32,8600	28.949	,00
10/1/2000	35,7000	-1,49%	35,0200	37,2200	34,8200	31.085	,00
07/1/2000	36,2400	2,03%	36,0200	37,9600	34,8600	38.352	,00
05/1/2000	35,5200	-5,58%	34,6200	36,3800	34,6200	83.216	,00
04/1/2000	37,6200	-4,47%	38,0200	39,1400	36,2600	36.771	,00
03/1/2000	39,3800	7,65%	39,1400	39,4800	38,0200	46.951	,00
30/12/1999	36,5800	8,03%	35,9800	36,5800	35,5400	25.469	,00
29/12/1999	33,8600	7,97%	33,5200	33,8600	32,7400	40.252	,00
28/12/1999	31,3600	7,99%	31,2200	31,3600	30,4200	27.749	,00
27/12/1999	29,0400	7,96%	24,9000	29,0400	24,9000	27.663	,00
24/12/1999	26,9000	-7,18%	26,6800	28,1000	26,6800	63.044	,00
23/12/1999	28,9800	-7,94%	31,4200	32,5800	28,9800	26.569	,00
22/12/1999	31,4800	-2,54%	30,4600	33,5600	30,0600	32.486	,00
21/12/1999	32,3000	-7,82%	32,9400	34,1800	32,2400	45.616	,00
20/12/1999	35,0400	-6,51%	37,4800	37,9800	34,6600	18.900	,00
17/12/1999	37,4800	3,82%	34,1000	38,4200	33,2200	41.570	,00
16/12/1999	36,1000	-7,96%	38,0200	38,0200	36,1000	35.642	,00
15/12/1999	39,2200	-5,13%	40,0400	42,0400	38,6000	24.213	,00
14/12/1999	41,3400	-2,13%	42,2400	43,9200	40,4200	76.783	,00
13/12/1999	42,2400	6,67%	42,4400	42,7800	40,5400	33.315	,00
10/12/1999	39,6000	7,96%	38,0200	39,6000	38,0200	70.980	,00
09/12/1999	36,6800	-3,32%	37,7000	38,4200	35,5000	20.499	,00
08/12/1999	37,9400	-4,77%	39,2600	40,0400	36,6600	32.381	,00
07/12/1999	39,8400	-4,23%	40,2200	41,2200	39,7200	32.934	,00
06/12/1999	41,6000	-1,98%	43,8000	43,8000	40,0800	45.692	,00
03/12/1999	42,4400	1,05%	42,5800	43,1000	41,6200	45.291	,00
02/12/1999	42,0000	-1,41%	40,2600	42,5800	40,2600	49.767	,00
01/12/1999	42,6000	-0,56%	42,8400	42,8400	40,4600	45.669	,00
30/11/1999	42,8400	-2,28%	43,2200	43,8400	42,0400	45.060	,00
29/11/1999	43,8400	0,60%	42,6200	44,0200	42,6200	43.101	,00
26/11/1999	43,5800	2,25%	42,0800	44,4200	42,0800	35.611	,00
25/11/1999	42,6200	0,05%	44,0200	44,0200	39,2200	50.320	,00
24/11/1999	42,6000	-6,99%	42,5400	44,4200	42,1600	47.183	,00
23/11/1999	45,8000	-2,72%	47,7800	47,7800	44,8200	29.120	,00
22/11/1999	47,0800	0,38%	50,3000	50,3000	45,6400	50.830	,00
19/11/1999	46,9000	7,97%	44,0200	46,9000	44,0200	56.547	,00
18/11/1999	43,4400	0,14%	42,8400	43,9400	42,8400	34.802	,00
17/11/1999	43,3800	-1,45%	45,6400	45,6400	42,6800	20.876	,00
16/11/1999	44,0200	-2,31%	43,8000	44,8200	43,0600	36.817	,00
15/11/1999	45,0600	-2,72%	47,6400	47,6400	44,7000	25.712	,00
12/11/1999	46,3200	-0,69%	44,4600	46,5000	44,4600	29.184	,00
11/11/1999	46,6400	-4,11%	48,6400	48,8000	44,8200	40.800	,00
10/11/1999	48,6400	1,25%	47,9600	49,6200	46,0200	61.240	,00
09/11/1999	48,0400	5,86%	47,6000	48,5800	46,1000	126.806	,00
08/11/1999	45,3800	7,94%	43,9200	45,3800	42,8800	43.681	,00
05/11/1999	42,0400	3,14%	42,4400	42,4400	41,4400	38.644	,00
04/11/1999	40,7600	-0,15%	40,7600	41,5800	40,0000	19.194	,00
03/11/1999	40,8200	-3,68%	42,0400	42,0400	40,3600	20.052	,00
02/11/1999	42,3800	0,81%	42,8400	43,5800	41,6600	32.413	,00
01/11/1999	42,0400	3,60%	42,0400	42,5800	40,0400	29.979	,00
29/10/1999	40,5800	2,27%	40,0400	41,2200	38,8600	28.475	,00
27/10/1999	39,6800	-1,83%	40,7600	42,0400	38,0400	34.370	,00
26/10/1999	40,4200	-3,72%	39,8600	41,6200	39,8600	34.421	,00
25/10/1999	41,9800	1,94%	42,0400	43,4400	41,2200	53.930	,00
22/10/1999	41,1800	2,39%	39,8200	41,1800	39,8200	64.634	,00
21/10/1999	40,2200	3,39%	40,6200	40,8200	39,2200	126.021	,00
20/10/1999	38,9000	8,00%	38,9000	38,9000	38,6800	62.288	,00
19/10/1999	36,0200	-4,10%	39,1800	39,1800	35,3000	43.344	,00
18/10/1999	37,5600	-7,99%	37,6400	37,6400	37,5600	13.922	,00
15/10/1999	40,8200	-4,00%	42,5200	44,0000	39,1000	67.860	,00
14/10/1999	42,5200	-7,61%	42,6200	43,9800	42,3400	75.837	,00
13/10/1999	46,0200	-6,43%	45,4200	47,9600	45,2600	71.028	,00
12/10/1999	49,1800	0,37%	51,6000	51,6000	45,3400	98.667	,00
11/10/1999	49,0000	7,36%	47,2400	49,0000	46,2400	89.312	,00
08/10/1999	45,6400	-0,70%	46,0200	46,0200	43,2600	90.023	,00
07/10/1999	45,9600	-3,53%	50,4400	50,6200	44,5000	87.985	,00
06/10/1999	47,6400	6,15%	48,0400	48,4600	46,6400	95.940	,00
05/10/1999	44,8800	8,04%	42,1800	44,8800	42,0800	92.428	,00
04/10/1999	41,5400	0,24%	41,8200	43,5600	41,0200	61.937	,00
01/10/1999	41,4400	5,88%	42,2600	42,2600	39,5400	136.491	,00
30/9/1999	39,1400	5,73%	38,4200	39,2200	37,4200	70.052	,00
29/9/1999	37,0200	6,32%	36,4200	37,1800	34,6200	122.033	,00
28/9/1999	34,8200	6,29%	30,1600	35,4000	30,1600	137.561	,00
27/9/1999	32,7600	-8,03%	32,7600	33,6200	32,7600	70.925	,00
24/9/1999	35,6200	-8,01%	36,0200	38,0200	35,6200	93.388	,00
23/9/1999	38,7200	-8,03%	42,8400	43,6200	38,7200	97.252	,00
22/9/1999	42,1000	-3,84%	43,6200	46,8200	42,1000	88.814	,00
21/9/1999	43,7800	-8,03%	46,6400	46,6400	43,7800	76.013	,00
20/9/1999	47,6000	-3,72%	45,6400	49,2200	45,4800	119.283	,00
17/9/1999	49,4400	-3,13%	47,4800	50,8400	47,4800	199.263	,00
16/9/1999	51,0400	1,71%	51,9800	52,4400	46,5000	97.604	,00
15/9/1999	50,1800	8,05%	50,1800	50,1800	42,8400	146.388	,00
14/9/1999	46,4400	7,95%	46,4400	46,4400	44,0200	175.795	,00
13/9/1999	43,0200	8,04%	42,9800	43,0200	42,9800	75.639	,00
10/9/1999	39,8200	1,53%	36,1000	40,0400	36,1000	122.077	,00
07/9/1999	39,2200	5,94%	37,6000	39,5800	37,6000	140.024	,00
06/9/1999	37,0200	5,71%	36,3400	37,1400	35,6200	95.207	,00
03/9/1999	35,0200	-2,51%	36,0200	36,0200	34,7000	67.993	,00
02/9/1999	35,9200	-0,28%	36,0200	36,3800	34,6200	45.353	,00
01/9/1999	36,0200	-1,96%	36,6400	36,7400	34,9200	49.634	,00
31/8/1999	36,7400	-1,82%	37,6200	38,0200	34,4400	49.055	,00
30/8/1999	37,4200	5,05%	36,7200	37,9600	36,6600	55.991	,00
27/8/1999	35,6200	6,33%	33,8200	35,6200	33,6200	71.115	,00
26/8/1999	33,5000	-1,53%	33,2600	33,8200	32,8600	58.439	,00
25/8/1999	34,0200	-2,30%	34,8200	34,8200	32,9800	90.632	,00
24/8/1999	34,8200	-3,01%	35,6200	35,8200	33,2200	102.165	,00
23/8/1999	35,9000	-0,88%	36,2200	36,6200	34,8600	77.091	,00
20/8/1999	36,2200	0,00%	36,3200	38,0200	35,2200	97.934	,00
19/8/1999	36,2200	6,09%	36,8800	36,8800	35,4200	106.497	,00
18/8/1999	34,1400	7,97%	33,4600	34,1400	33,0200	81.387	,00
17/8/1999	31,6200	4,49%	31,4200	31,6200	31,0200	86.827	,00
16/8/1999	30,2600	7,99%	29,1400	30,2600	28,3400	100.133	,00
13/8/1999	28,0200	0,43%	27,8200	28,0200	26,6200	72.507	,00
12/8/1999	27,9000	-2,52%	28,6200	28,8200	27,6600	63.547	,00
11/8/1999	28,6200	2,07%	28,9800	28,9800	28,0200	64.730	,00
10/8/1999	28,0400	1,52%	28,4000	29,0200	27,7600	138.360	,00
09/8/1999	27,6200	4,54%	26,9800	27,6200	26,3800	140.156	,00
06/8/1999	26,4200	2,56%	26,3800	26,7400	25,5800	104.914	,00
05/8/1999	25,7600	2,14%	26,3800	26,8000	25,3800	86.988	,00
04/8/1999	25,2200	7,14%	23,3800	25,2200	23,2600	117.348	,00
03/8/1999	23,5400	0,51%	23,6000	23,7000	22,9200	49.436	,00
02/8/1999	23,4200	-0,76%	23,8200	24,1200	23,3200	85.426	,00
30/7/1999	23,6000	-1,58%	22,5000	23,6200	22,2200	90.038	,00
29/7/1999	23,9800	-0,08%	24,5800	24,5800	23,7400	62.875	,00
28/7/1999	24,0000	-1,32%	24,5800	24,9000	23,8200	78.110	,00
27/7/1999	24,3200	-4,93%	25,3000	25,6200	24,0400	85.771	,00
26/7/1999	25,5800	5,88%	24,8200	25,8200	24,4000	172.826	,00
23/7/1999	24,1600	7,95%	23,4200	24,1600	22,6000	207.716	,00
22/7/1999	22,3800	5,57%	21,9000	22,6800	21,2400	176.726	,00
21/7/1999	21,2000	-1,76%	21,6000	21,8000	20,8600	107.091	,00
20/7/1999	21,5800	0,75%	21,9800	21,9800	21,4600	100.309	,00
19/7/1999	21,4200	4,18%	20,5600	21,9200	20,3400	121.402	,00
16/7/1999	20,5600	0,39%	20,7400	20,7400	20,1000	75.236	,00
15/7/1999	20,4800	0,00%	20,7800	20,8200	20,3400	68.608	,00
14/7/1999	20,4800	-0,97%	20,5400	20,8200	20,4200	48.960	,00
13/7/1999	20,6800	-0,67%	21,0200	21,1800	20,4600	58.410	,00
12/7/1999	20,8200	2,16%	21,0200	21,0200	20,2200	112.729	,00
09/7/1999	20,3800	-0,49%	20,4800	20,8200	20,0200	73.337	,00
08/7/1999	20,4800	-3,31%	21,2000	21,7800	20,2000	98.022	,00
07/7/1999	21,1800	4,75%	20,4200	21,8200	20,4200	211.587	,00
06/7/1999	20,2200	8,01%	19,0200	20,2200	18,7200	290.782	,00
05/7/1999	18,7200	2,74%	18,5800	18,7200	18,0200	96.438	,00
02/7/1999	18,2200	0,22%	18,3800	18,5400	17,8600	51.555	,00
01/7/1999	18,1800	0,89%	18,4000	18,5800	17,8200	66.049	,00
30/6/1999	18,0200	-1,74%	18,7000	18,7000	17,8000	85.273	,00
29/6/1999	18,3400	-0,11%	18,7000	18,8000	18,0400	109.818	,00
28/6/1999	18,3600	0,77%	18,5400	18,8000	18,2200	99.107	,00
25/6/1999	18,2200	1,11%	18,0200	18,6200	17,6400	118.631	,00
24/6/1999	18,0200	-2,07%	18,0800	18,5800	17,6800	71.638	,00
23/6/1999	18,4000	-1,18%	18,8000	19,1600	17,8600	182.600	,00
22/6/1999	18,6200	3,91%	18,4000	18,9800	18,2200	222.270	,00
21/6/1999	17,9200	7,95%	16,8200	17,9200	16,7800	220.761	,00
18/6/1999	16,6000	-0,12%	16,7600	16,8200	16,2800	61.117	,00
17/6/1999	16,6200	-1,19%	16,6200	17,2200	16,0800	91.946	,00
16/6/1999	16,8200	-2,89%	17,6000	17,6800	16,1400	81.705	,00
15/6/1999	17,3200	1,88%	17,9800	18,1800	17,0200	175.067	,00
14/6/1999	17,0000	7,87%	16,0800	17,0000	16,0000	209.267	,00
11/6/1999	15,7600	8,09%	14,8800	15,7600	14,6000	213.959	,00
10/6/1999	14,5800	-8,07%	16,0000	16,2200	14,5800	98.510	,00
09/6/1999	15,8600	-3,65%	16,8200	16,8200	15,5800	90.696	,00
08/6/1999	16,4600	-2,14%	17,2000	17,6400	16,2400	137.871	,00
07/6/1999	16,8200	-1,18%	16,4200	17,4000	16,4200	128.817	,00
04/6/1999	17,0200	-5,55%	18,9200	18,9200	16,7200	155.112	,00
03/6/1999	18,0200	2,04%	18,2200	18,7000	17,8000	175.532	,00
02/6/1999	17,6600	6,13%	17,4000	17,9800	16,8200	295.462	,00
01/6/1999	16,6400	8,05%	15,8200	16,6400	15,8200	165.096	,00
28/5/1999	15,4000	-3,63%	15,2400	15,9200	15,0000	126.023	,00
27/5/1999	15,9800	2,30%	16,3000	16,4000	15,8200	348.865	,00
26/5/1999	15,6200	4,13%	14,9600	16,2000	14,9600	456.477	,00
25/5/1999	15,0000	0,27%	14,6400	15,1400	14,2000	227.377	,00
24/5/1999	14,9600	0,94%	15,2200	15,5800	14,4400	219.540	,00
21/5/1999	14,8200	-0,94%	16,1600	16,1600	13,9200	291.397	,00
20/5/1999	14,9600	7,94%	14,9600	14,9600	14,9600	137.378	,00
19/5/1999	13,8600	7,94%	13,8600	13,8600	13,8600	126.318	,00
18/5/1999	12,8400	8,08%	12,7800	12,8400	12,4800	194.561	,00
17/5/1999	11,8800	-5,56%	12,9600	13,0200	11,6000	113.763	,00
14/5/1999	12,5800	-0,16%	12,8000	13,1600	12,5200	135.429	,00
13/5/1999	12,6000	-3,23%	12,8200	12,8200	12,1200	139.483	,00
12/5/1999	13,0200	-0,76%	12,8000	13,5200	12,8000	172.123	,00
11/5/1999	13,1200	2,66%	13,1200	13,5600	12,7400	150.107	,00
10/5/1999	12,7800	-1,39%	12,8400	13,2000	12,5600	125.697	,00
07/5/1999	12,9600	-0,15%	13,9200	13,9200	12,4200	175.239	,00
06/5/1999	12,9800	7,99%	12,9800	12,9800	12,4800	417.407	,00
05/5/1999	12,0200	8,09%	11,5600	12,0200	11,5200	187.107	,00
04/5/1999	11,1200	0,18%	11,4000	11,7200	10,8200	119.785	,00
03/5/1999	11,1000	7,77%	10,6200	11,1000	10,6200	152.813	,00
30/4/1999	10,3000	0,00%	9,6800	10,3000	9,4600	151.451	,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.%