Συνεχης ενημερωση

ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)

0,1100 €

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
09/7/2001	4,1400	-4,17%	4,2400	4,2800	4,0800	1.897	8.048,53
06/7/2001	4,3200	1,89%	4,2400	4,3600	4,2400	3.995	17.237,00
05/7/2001	4,2400	0,00%	4,2800	4,3000	4,2000	3.906	16.684,04
04/7/2001	4,2400	0,00%	4,2000	4,3000	4,1800	4.265	18.029,90
03/7/2001	4,2400	-2,30%	4,2800	4,3400	4,2200	2.310	9.889,60
02/7/2001	4,3400	-2,69%	4,4600	4,4600	4,3400	1.760	7.696,00
29/6/2001	4,4600	2,76%	4,3400	4,5000	4,0800	4.341	18.882,52
28/6/2001	4,3400	-1,36%	4,4000	4,4400	4,2800	4.636	20.219,88
27/6/2001	4,4000	3,29%	4,1800	4,4400	4,1600	7.170	30.830,40
26/6/2001	4,2600	-3,62%	4,2000	4,4200	4,1800	6.060	25.860,70
25/6/2001	4,4200	-7,53%	4,7600	4,7600	4,3000	3.362	15.365,96
22/6/2001	4,7800	-2,05%	5,0400	5,0400	4,6600	1.400	6.657,90
21/6/2001	4,8800	0,83%	4,7200	4,8800	4,6800	1.705	8.062,40
20/6/2001	4,8400	-5,10%	4,9400	4,9600	4,6800	2.325	11.243,00
19/6/2001	5,1000	-1,92%	5,2000	5,2400	5,0400	2.348	12.059,14
18/6/2001	5,2000	2,36%	4,9000	5,2000	4,8800	1.661	8.526,88
15/6/2001	5,0800	3,67%	4,8000	5,0800	4,8000	575	2.799,70
14/6/2001	4,9000	-1,21%	5,0000	5,0000	4,8200	860	4.228,00
13/6/2001	4,9600	4,20%	4,8400	5,3200	4,7400	10.895	54.467,70
12/6/2001	4,7600	-1,65%	5,0800	5,0800	4,7200	846	4.021,66
11/6/2001	4,8400	-3,59%	4,8200	4,9000	4,6400	3.005	14.517,50
08/6/2001	5,0200	0,00%	5,2000	5,3400	4,8200	3.308	16.741,46
07/6/2001	5,0200	7,26%	4,7800	5,2000	4,7200	5.945	29.135,10
06/6/2001	4,6800	0,00%	4,6800	4,8000	4,6800	3.535	16.629,70
05/6/2001	4,6800	-6,02%	4,6800	4,8000	4,6000	4.780	22.409,90
01/6/2001	4,9800	-4,60%	5,2200	5,2200	4,9600	1.771	8.995,91
31/5/2001	5,2200	2,35%	5,1000	5,3000	5,1000	3.111	16.252,39
30/5/2001	5,1000	1,59%	5,1200	5,1400	5,0200	2.240	11.470,40
29/5/2001	5,0200	-2,33%	5,2000	5,2000	5,0200	2.260	11.539,50
28/5/2001	5,1400	-3,75%	5,4000	5,4000	5,0600	5.712	29.662,00
25/5/2001	5,3400	0,00%	5,2800	5,5800	5,2800	5.055	26.941,30
24/5/2001	5,3400	-0,37%	5,4400	5,4800	5,1600	2.915	15.588,30
23/5/2001	5,3600	-1,83%	5,5000	5,5000	5,2600	4.229	22.522,26
22/5/2001	5,4600	-3,19%	5,6000	5,6400	5,4200	1.595	8.768,90
21/5/2001	5,6400	-1,74%	5,7800	5,8600	5,6000	4.460	25.238,46
18/5/2001	5,7400	1,06%	5,7400	5,7600	5,6200	2.502	14.246,03
17/5/2001	5,6800	-1,39%	5,9800	5,9800	5,6000	2.100	11.948,60
16/5/2001	5,7600	0,35%	5,7400	5,9000	5,6400	1.945	11.201,90
15/5/2001	5,7400	-1,37%	5,8000	5,8200	5,6800	2.386	13.711,34
14/5/2001	5,8200	-2,02%	5,6800	6,0400	5,6800	2.295	13.516,80
11/5/2001	5,9400	1,37%	5,9200	6,0000	5,8600	1.407	8.342,32
10/5/2001	5,8600	0,34%	5,8000	6,0400	5,8000	3.538	20.771,56
09/5/2001	5,8400	-2,01%	6,0000	6,0400	5,8000	2.275	13.514,00
08/5/2001	5,9600	-0,33%	6,1200	6,1200	5,9000	2.043	12.170,90
07/5/2001	5,9800	-4,17%	6,0400	6,1200	5,6400	2.910	17.427,00
04/5/2001	6,2400	-1,27%	6,4000	6,4000	6,2000	2.650	16.593,20
03/5/2001	6,3200	-1,25%	6,4000	6,4000	6,2800	986	6.255,80
02/5/2001	6,4000	-1,84%	6,4000	6,5200	6,3600	4.942	31.837,72
30/4/2001	6,5200	0,00%	6,4000	6,5600	6,3600	2.760	17.955,00
27/4/2001	6,5200	0,62%	6,5200	6,6000	6,4400	8.285	54.475,40
26/4/2001	6,4800	3,18%	6,4000	6,6800	6,4000	12.237	80.081,22
25/4/2001	6,2800	1,29%	6,2000	6,2800	6,1600	4.475	27.723,00
24/4/2001	6,2000	-0,64%	6,1200	6,2400	6,1200	4.041	25.032,30
23/4/2001	6,2400	0,65%	6,3600	6,3600	6,1200	5.507	34.208,60
20/4/2001	6,2000	-1,27%	6,3200	6,4000	6,1600	5.275	33.081,00
19/4/2001	6,2800	-1,88%	6,5600	6,6000	6,2400	5.412	34.427,66
18/4/2001	6,4000	1,27%	6,4400	6,5600	6,4000	4.107	26.524,80
17/4/2001	6,3200	0,00%	6,3600	6,4400	6,2000	3.343	21.334,16
12/4/2001	6,3200	0,64%	6,4400	6,4400	6,2000	2.265	14.356,00
11/4/2001	6,2800	-1,26%	6,5600	6,5600	6,1600	6.035	38.003,60
10/4/2001	6,3600	1,92%	6,4400	6,4400	6,3200	4.520	28.810,40
09/4/2001	6,2400	-3,70%	6,4000	6,4000	6,2000	2.832	17.821,42
06/4/2001	6,4800	-2,99%	6,7600	6,9200	6,4000	12.985	87.282,00
05/4/2001	6,6800	5,70%	6,4400	6,6800	6,3200	11.100	72.395,40
04/4/2001	6,3200	5,33%	5,7400	6,6400	5,6800	12.550	75.840,70
03/4/2001	6,0000	-6,25%	6,2400	6,2800	6,0000	6.537	39.920,40
02/4/2001	6,4000	0,00%	6,6400	6,6400	6,3600	8.207	53.094,26
30/3/2001	6,4000	1,27%	6,3600	6,6000	6,3200	330.962	2.029.110,40
29/3/2001	6,3200	-0,63%	6,3600	6,5600	6,1200	12.192	76.908,98
28/3/2001	6,3600	-3,64%	6,7200	6,9600	6,0800	20.485	135.674,60
27/3/2001	6,6000	1,85%	6,3200	6,7600	6,0000	25.003	159.083,72
26/3/2001	6,4800	-2,41%	6,8800	6,8800	6,4000	3.885	25.585,20
23/3/2001	6,6400	-2,35%	6,5600	7,2000	6,5600	7.431	49.944,60
22/3/2001	6,8000	-2,30%	7,0000	7,1600	6,6800	10.795	74.548,80
21/3/2001	6,9600	2,35%	6,8000	7,0000	6,4000	19.464	130.209,40
20/3/2001	6,8000	4,94%	6,7600	6,9600	6,4000	22.320	148.717,40
19/3/2001	6,4800	-10,50%	7,2000	7,2400	6,4400	18.423	125.501,28
16/3/2001	7,2400	-3,21%	7,9200	7,9200	7,1200	22.277	163.587,76
15/3/2001	7,4800	4,47%	6,4400	7,6000	6,4000	60.885	424.559,60
14/3/2001	7,1600	-11,82%	8,1200	9,0400	7,1600	75.853	634.906,08
13/3/2001	8,1200	7,41%	7,2000	8,4400	7,2000	55.422	426.817,48
12/3/2001	7,5600	11,83%	6,8800	7,5600	6,7600	68.900	514.588,38
09/3/2001	6,7600	1,20%	6,8000	6,8800	6,4800	27.341	183.961,08
08/3/2001	6,6800	5,70%	6,5200	6,8000	6,4800	32.480	217.345,64
07/3/2001	6,3200	-0,63%	6,3600	6,6800	6,2000	31.067	200.758,80
06/3/2001	6,3600	7,80%	5,9200	6,4800	5,9200	34.482	217.659,00
05/3/2001	5,9000	2,79%	5,8800	5,9000	5,6400	19.527	113.389,25
02/3/2001	5,7400	6,69%	5,5000	5,7600	5,3800	7.003	39.001,30
01/3/2001	5,3800	0,00%	5,0000	5,4400	4,8600	6.423	34.140,66
28/2/2001	5,3800	-2,18%	5,5600	5,8000	5,3800	10.950	61.583,10
27/2/2001	5,5000	4,17%	5,3200	5,5600	5,2600	13.737	74.444,78
23/2/2001	5,2800	1,15%	5,4000	5,4000	5,2000	13.043	69.512,66
22/2/2001	5,2200	2,76%	5,0000	5,5000	4,8600	22.529	116.782,02
21/2/2001	5,0800	-6,27%	5,4200	5,4200	5,0400	12.475	64.430,90
20/2/2001	5,4200	-6,55%	5,8400	6,2800	5,2000	48.230	283.851,20
19/2/2001	5,8000	11,97%	5,7200	5,8000	5,2800	40.260	227.062,79
16/2/2001	5,1800	7,92%	4,8000	5,2800	4,8000	14.439	72.631,31
15/2/2001	4,8000	4,80%	4,6400	4,9200	4,6000	14.430	68.476,80
14/2/2001	4,5800	0,88%	4,5400	4,5800	4,4400	4.705	21.161,80
13/2/2001	4,5400	0,44%	4,5200	4,6800	4,4000	19.114	86.222,87
12/2/2001	4,5200	3,20%	4,3800	4,7000	4,3800	17.613	80.773,88
09/2/2001	4,3800	2,82%	4,3000	4,6000	4,0800	18.168	80.064,80
08/2/2001	4,2600	5,97%	3,8400	4,3600	3,8400	10.152	42.040,63
07/2/2001	4,0200	-2,90%	4,0800	4,2000	3,9400	3.889	15.750,00
06/2/2001	4,1400	1,97%	4,0400	4,2000	4,0000	14.890	60.679,10
05/2/2001	4,0600	-2,40%	4,0600	4,1000	3,9600	3.230	12.985,30
02/2/2001	4,1600	-2,35%	4,0600	4,2000	4,0600	3.040	12.514,50
01/2/2001	4,2600	-3,18%	4,2800	4,3600	4,2200	4.330	18.439,30
31/1/2001	4,4000	1,38%	4,2600	4,4200	4,2200	6.982	30.355,54
30/1/2001	4,3400	4,33%	4,2000	4,3800	4,0000	6.576	27.749,90
29/1/2001	4,1600	-3,26%	4,3000	4,3600	4,1200	6.280	26.541,60
26/1/2001	4,3000	-0,92%	4,1200	4,4000	4,1200	3.720	15.997,40
25/1/2001	4,3400	7,43%	4,0400	4,5200	3,8000	2.930	12.108,00
24/1/2001	4,0400	-0,98%	4,0800	4,2400	4,0000	4.785	19.606,20
23/1/2001	4,0800	0,99%	4,2000	4,2000	3,8400	5.258	21.157,30
22/1/2001	4,0400	-6,48%	4,1200	4,2400	4,0200	3.957	16.336,40
19/1/2001	4,3200	2,86%	4,1000	4,3600	4,0000	327.895	1.261.837,71
18/1/2001	4,2000	1,94%	4,0000	4,3000	4,0000	2.040	8.451,90
17/1/2001	4,1200	6,74%	3,8600	4,1600	3,7000	4.762	19.140,31
16/1/2001	3,8600	-3,50%	4,0200	4,1400	3,8000	4.091	16.217,57
15/1/2001	4,0000	-9,09%	4,2000	4,2000	4,0000	4.523	18.400,88
12/1/2001	4,4000	-4,35%	4,7800	4,8600	4,4000	6.556	30.668,16
11/1/2001	4,6000	9,52%	4,3200	4,6200	4,2000	6.791	30.186,60
10/1/2001	4,2000	1,45%	4,3200	4,3200	4,0000	6.190	25.633,60
09/1/2001	4,1400	-6,76%	4,0800	4,5000	4,0800	6.409	27.303,98
08/1/2001	4,4400	-9,02%	4,5000	5,0400	4,4000	4.930	22.549,40
05/1/2001	4,8800	-4,69%	5,2000	5,2000	4,8600	3.135	15.510,20
04/1/2001	5,1200	-2,66%	5,3000	5,3000	5,0000	2.105	10.909,50
03/1/2001	5,2600	-0,75%	5,3400	5,3400	5,1600	315	1.656,60
29/12/2000	5,3000	0,38%	5,3400	5,3600	5,2800	8.465	45.089,21
28/12/2000	5,2800	-1,49%	5,5200	5,5200	5,2600	8.776	46.822,60
27/12/2000	5,3600	-1,47%	5,5800	5,5800	5,3600	2.993	16.264,19
22/12/2000	5,4400	-3,20%	5,6200	5,9000	5,3000	7.387	42.390,59
21/12/2000	5,6200	0,72%	5,6800	5,6800	5,5600	3.085	17.288,25
20/12/2000	5,5800	0,00%	5,5800	5,7000	5,4600	6.837	38.288,18
19/12/2000	5,5800	-4,12%	5,7600	5,8600	5,5200	8.755	49.635,48
18/12/2000	5,8200	-2,35%	5,9800	6,0200	5,8200	4.693	27.760,00
15/12/2000	5,9600	-1,32%	5,9800	6,2200	5,9200	13.265	80.574,91
14/12/2000	6,0400	3,07%	5,8600	6,1600	5,8000	13.141	78.238,47
13/12/2000	5,8600	-2,98%	6,1000	6,3400	5,8200	7.910	46.779,57
12/12/2000	6,0400	-2,58%	5,8200	6,1600	5,8200	9.408	50.611,90
11/12/2000	6,2000	-2,52%	6,4200	6,5800	6,1600	13.346	85.384,80
08/12/2000	6,3600	-1,55%	6,5200	6,7000	6,2800	9.430	60.976,96
07/12/2000	6,4600	-1,82%	6,5800	6,5800	6,2200	8.890	57.125,62
06/12/2000	6,5800	3,46%	6,6600	6,7400	6,4600	10.571	69.365,49
05/12/2000	6,3600	-7,29%	6,8600	6,9600	6,1000	25.136	168.290,51
04/12/2000	6,8600	6,85%	6,4200	6,9200	6,4200	42.910	287.722,23
01/12/2000	6,4200	11,85%	5,5800	6,4200	5,5800	25.877	160.724,44
30/11/2000	5,7400	2,87%	5,7600	5,8400	5,4600	5.201	29.541,89
29/11/2000	5,5800	0,00%	5,5800	5,7600	5,4400	5.958	33.405,61
28/11/2000	5,5800	-4,78%	5,8600	5,8600	5,5200	10.442	58.885,25
27/11/2000	5,8600	-3,62%	6,1000	6,2000	5,7200	9.515	57.582,16
24/11/2000	6,0800	1,67%	6,2200	6,2200	6,0200	7.103	43.393,78
23/11/2000	5,9800	-1,64%	6,0200	6,1000	5,8200	10.648	63.403,86
22/11/2000	6,0800	-5,00%	6,2600	6,5800	6,0200	7.855	49.570,07
21/11/2000	6,4000	3,90%	5,9200	6,4200	5,9200	9.790	61.473,37
20/11/2000	6,1600	-10,20%	6,3600	6,9800	6,0400	59.457	368.669,92
17/11/2000	6,8600	0,88%	6,4800	7,2200	6,4800	10.562	73.497,95
16/11/2000	6,8000	1,19%	6,8000	7,0400	6,3400	14.391	97.060,37
15/11/2000	6,7200	0,00%	6,8000	6,9800	6,4000	5.539	37.273,00
14/11/2000	6,7200	2,13%	6,0800	7,0200	6,0800	4.806	31.910,12
13/11/2000	6,5800	-6,27%	6,7200	6,7200	6,5200	6.100	40.444,46
10/11/2000	7,0200	-1,96%	7,0400	7,0800	6,4800	6.541	44.936,21
09/11/2000	7,1600	-0,83%	7,3400	7,3400	7,0400	5.373	38.384,04
08/11/2000	7,2200	-0,82%	7,1000	7,3000	6,9200	11.062	79.105,41
07/11/2000	7,2800	0,83%	7,2200	7,4600	6,8000	14.960	107.709,76
06/11/2000	7,2200	5,25%	7,1400	7,2800	6,9800	15.735	112.008,66
03/11/2000	6,8600	10,29%	6,1600	6,9600	6,1600	25.491	169.334,41
02/11/2000	6,2200	-9,86%	6,8600	6,8600	6,2000	10.566	68.266,03
01/11/2000	6,9000	3,92%	7,3600	7,3600	6,7000	22.341	155.665,39
31/10/2000	6,6400	12,16%	5,9000	6,6400	5,7600	16.821	108.143,51
30/10/2000	5,9200	2,07%	5,7800	6,0200	5,6400	7.080	41.208,55
27/10/2000	5,8000	0,35%	5,8000	5,8600	5,6600	13.958	80.333,73
26/10/2000	5,7800	-2,03%	5,8600	6,0200	5,6600	10.470	60.619,90
25/10/2000	5,9000	-1,01%	5,9200	6,0400	5,8200	13.194	77.751,45
24/10/2000	5,9600	0,00%	5,9600	6,1000	5,9000	3.822	22.844,74
23/10/2000	5,9600	-6,88%	6,1600	6,4600	5,9000	6.500	40.017,31
20/10/2000	6,4000	1,59%	6,3400	6,7000	6,3400	6.958	45.452,46
19/10/2000	6,3000	6,42%	5,8600	6,4600	5,8600	6.188	38.308,14
18/10/2000	5,9200	-8,64%	6,2800	6,2800	5,9000	9.801	59.250,98
17/10/2000	6,4800	-3,86%	6,7400	6,7400	6,4000	4.851	31.496,63
16/10/2000	6,7400	5,31%	6,7400	6,7800	6,5200	7.258	48.533,82
13/10/2000	6,4000	-4,48%	6,3000	6,5200	6,3000	11.298	72.047,47
12/10/2000	6,7000	-7,46%	7,0400	7,0400	6,6400	11.232	77.212,08
11/10/2000	7,2400	-5,48%	7,8000	7,8000	7,1600	12.237	90.750,40
10/10/2000	7,6600	-4,49%	8,0200	8,0400	7,5800	9.045	70.060,01
09/10/2000	8,0200	-3,37%	8,3400	8,4000	8,0200	6.097	50.065,34
06/10/2000	8,3000	-1,89%	8,6200	8,6600	7,9800	7.210	59.690,49
05/10/2000	8,4600	-3,64%	8,8400	8,8400	8,4000	6.306	53.765,66
04/10/2000	8,7800	-2,44%	9,0600	9,1600	8,5200	5.825	51.351,87
03/10/2000	9,0000	-4,26%	9,2800	9,2800	8,9000	5.752	52.514,86
02/10/2000	9,4000	1,08%	9,4000	9,5000	9,2200	12.551	117.738,43
29/9/2000	9,3000	0,87%	9,4000	9,4400	9,2800	6.265	58.557,45
28/9/2000	9,2200	-2,12%	9,4400	9,5000	9,1600	3.882	36.206,72
27/9/2000	9,4200	-0,63%	9,4800	9,5000	9,3400	7.013	66.141,97
26/9/2000	9,4800	-2,07%	9,6200	9,7400	9,4400	7.825	75.151,55
25/9/2000	9,6800	-0,41%	9,8000	10,1600	9,6800	5.170	50.793,47
22/9/2000	9,7200	0,41%	9,4800	9,9200	9,4800	6.515	63.333,24
21/9/2000	9,6800	-1,63%	9,7400	9,9200	9,6200	8.160	,00
20/9/2000	9,8400	-0,20%	9,9200	10,0400	9,6800	6.123	,00
19/9/2000	9,8600	-1,20%	9,9800	10,1600	9,7400	13.480	,00
18/9/2000	9,9800	-4,77%	9,7200	10,4200	9,7200	10.165	,00
15/9/2000	10,4800	-3,50%	11,1000	11,1600	10,3400	8.910	,00
14/9/2000	10,8600	6,05%	10,5600	10,8600	10,0600	12.105	,00
13/9/2000	10,2400	-0,58%	10,3000	10,9800	10,1600	18.776	,00
12/9/2000	10,3000	-7,71%	10,6200	11,1600	10,1000	17.432	,00
11/9/2000	11,1600	-4,62%	12,0400	12,2600	10,8800	32.458	,00
08/9/2000	11,7000	11,01%	10,9200	11,8000	10,6200	53.842	,00
07/9/2000	10,5400	4,15%	10,1200	10,8000	10,1200	23.541	,00
06/9/2000	10,1200	5,20%	9,7400	10,2800	9,6600	25.156	,00
05/9/2000	9,6200	2,34%	9,4000	9,6800	9,3400	16.625	,00
04/9/2000	9,4000	-4,47%	9,5600	9,6200	9,3400	9.162	,00
01/9/2000	9,8400	-1,01%	10,1600	10,2200	9,7800	14.847	,00
31/8/2000	9,9400	3,97%	9,6600	10,1600	9,6200	14.850	,00
30/8/2000	9,5600	-2,85%	9,4800	9,9800	9,4800	10.060	,00
29/8/2000	9,8400	-0,40%	9,8800	10,2800	9,6200	15.964	,00
28/8/2000	9,8800	-5,18%	10,4400	10,4400	9,8000	11.056	,00
25/8/2000	10,4200	-2,43%	10,6000	10,8000	10,3800	6.950	,00
24/8/2000	10,6800	-2,91%	10,9200	11,0000	10,5600	5.868	,00
23/8/2000	11,0000	1,29%	10,9800	11,1800	10,7400	7.495	,00
22/8/2000	10,8600	-0,73%	10,8000	11,3200	10,6800	3.915	,00
21/8/2000	10,9400	-3,36%	11,2600	11,5000	10,6800	3.480	,00
18/8/2000	11,3200	3,47%	11,2600	11,6800	10,9200	6.125	,00
17/8/2000	10,9400	0,18%	10,6600	11,1000	10,4400	7.545	,00
16/8/2000	10,9200	-8,85%	11,9800	11,9800	10,5600	13.440	,00
14/8/2000	11,9800	3,81%	12,1200	12,1200	10,8800	7.207	,00
11/8/2000	11,5400	9,49%	10,9200	11,7000	10,0400	14.242	,00
10/8/2000	10,5400	-3,48%	10,9200	10,9800	10,5000	13.780	,00
09/8/2000	10,9200	-9,00%	12,1400	12,1400	10,8000	14.535	,00
08/8/2000	12,0000	2,74%	12,1400	12,8000	11,5600	10.342	,00
07/8/2000	11,6800	-6,11%	12,4400	12,5400	11,4800	16.911	,00
04/8/2000	12,4400	-3,72%	13,0800	13,0800	12,4200	5.966	,00
03/8/2000	12,9200	0,94%	12,9200	13,4400	12,8600	19.531	,00
02/8/2000	12,8000	0,79%	12,9200	12,9800	12,5000	4.208	,00
01/8/2000	12,7000	2,25%	12,6200	12,8000	12,3800	3.280	,00
31/7/2000	12,4200	-2,66%	12,8800	13,2000	12,3800	8.755	,00
28/7/2000	12,7600	3,57%	12,5600	12,8000	12,1000	4.949	,00
27/7/2000	12,3200	1,48%	13,0000	13,0000	12,2000	7.366	,00
26/7/2000	12,1400	-2,41%	12,3200	12,4400	12,0600	7.980	,00
25/7/2000	12,4400	-3,42%	12,6200	12,8800	12,3600	5.981	,00
24/7/2000	12,8800	-1,38%	12,8000	13,0600	12,6200	7.248	,00
21/7/2000	13,0600	-0,15%	13,0400	13,4200	13,0400	4.036	,00
20/7/2000	13,0800	-0,30%	12,8600	13,1400	12,8600	15.965	,00
19/7/2000	13,1200	-3,81%	13,5600	13,8000	12,9800	10.188	,00
18/7/2000	13,6400	-3,40%	14,3200	14,3200	13,5000	10.553	,00
17/7/2000	14,1200	1,44%	14,0600	14,4000	13,9200	17.167	,00
14/7/2000	13,9200	3,73%	13,5000	13,9600	13,2000	12.880	,00
13/7/2000	13,4200	4,35%	12,8800	13,9600	12,6400	14.625	,00
12/7/2000	12,8600	-4,32%	13,6800	13,9200	12,8600	8.835	,00
11/7/2000	13,4400	2,91%	13,4200	13,5600	13,0800	9.823	,00
10/7/2000	13,0600	1,40%	12,7400	13,3800	12,6800	8.354	,00
07/7/2000	12,8800	-1,83%	12,9400	13,4400	12,6400	15.473	,00
06/7/2000	13,1200	-3,81%	12,9800	13,9200	12,9800	21.957	,00
05/7/2000	13,6400	7,57%	12,6800	13,6800	12,6800	20.208	,00
04/7/2000	12,6800	-0,94%	12,6200	13,3600	12,5000	9.302	,00
03/7/2000	12,8000	-3,47%	13,0600	13,3800	12,7400	11.864	,00
30/6/2000	13,2600	-1,78%	13,5000	13,8600	13,1800	15.918	,00
29/6/2000	13,5000	-2,17%	12,9800	13,7400	12,9800	22.120	,00
28/6/2000	13,8000	-3,09%	14,6800	14,9000	13,6200	35.338	,00
27/6/2000	14,2400	10,05%	13,4800	14,2400	13,1400	33.432	,00
26/6/2000	12,9400	-7,04%	13,6200	13,8000	12,6800	21.213	,00
23/6/2000	13,9200	-0,29%	14,3600	14,3800	13,6800	19.645	,00
22/6/2000	13,9600	-1,69%	14,6200	14,8000	13,9200	21.903	,00
21/6/2000	14,2000	-3,40%	14,7000	14,7000	13,9200	24.430	,00
20/6/2000	14,7000	-5,53%	15,6200	15,8400	14,5000	27.176	,00
16/6/2000	15,5600	2,10%	15,2600	16,0800	15,1800	79.848	,00
15/6/2000	15,2400	6,42%	14,4000	15,7400	14,4000	76.863	,00
14/6/2000	14,3200	6,07%	14,2600	14,3200	13,3000	23.348	,00
13/6/2000	13,5000	-0,59%	13,7400	13,9600	13,1200	20.344	,00
12/6/2000	13,5800	-5,17%	14,5800	14,5800	13,5600	21.793	,00
09/6/2000	14,3200	0,14%	14,3000	14,6800	14,0800	24.479	,00
08/6/2000	14,3000	5,46%	13,2000	14,4400	13,2000	24.500	,00
07/6/2000	13,5600	-6,61%	14,3200	14,3200	13,4800	35.185	,00
06/6/2000	14,5200	-4,85%	15,7000	15,7000	14,4400	22.628	,00
05/6/2000	15,2600	2,14%	15,0200	15,7800	14,8000	22.719	,00
02/6/2000	14,9400	-3,36%	15,5600	15,8400	14,8200	22.785	,00
01/6/2000	15,4600	-2,64%	16,4000	16,4000	15,3800	14.119	,00
31/5/2000	15,8800	2,85%	16,4400	16,4600	15,5600	24.720	,00
30/5/2000	15,4400	-1,15%	15,6200	16,0800	15,0000	24.940	,00
29/5/2000	15,6200	-2,86%	16,2200	16,8800	15,6200	17.627	,00
26/5/2000	16,0800	-3,02%	15,2800	16,8800	15,2800	24.764	,00
25/5/2000	16,5800	0,85%	17,5000	17,5000	16,3800	30.377	,00
24/5/2000	16,4400	-2,72%	17,1400	17,9000	15,4000	119.319	,00
23/5/2000	16,9000	9,03%	14,7600	17,0200	14,6800	69.928	,00
22/5/2000	15,5000	-8,18%	16,6200	17,3200	15,2000	34.671	,00
19/5/2000	16,8800	2,68%	17,0600	17,5400	16,5000	85.447	,00
18/5/2000	16,4400	7,31%	13,9600	16,7200	13,9600	87.888	,00
17/5/2000	15,3200	6,39%	14,1200	15,3800	14,0800	41.616	,00
16/5/2000	14,4000	-3,61%	15,0800	15,2600	14,0800	26.081	,00
15/5/2000	14,9400	5,81%	14,5600	15,5200	14,3800	50.309	,00
12/5/2000	14,1200	3,07%	14,0200	14,3800	13,9200	31.583	,00
11/5/2000	13,7000	4,26%	13,1400	14,0800	13,1200	32.705	,00
10/5/2000	13,1400	3,14%	12,7400	13,3200	12,3200	20.960	,00
09/5/2000	12,7400	0,00%	12,4400	13,3600	12,4400	25.357	,00
08/5/2000	12,7400	4,08%	12,6800	13,2000	12,3800	30.755	,00
05/5/2000	12,2400	4,79%	11,6800	12,4200	11,6800	16.775	,00
04/5/2000	11,6800	-0,68%	11,2400	11,8600	11,0400	11.500	,00
03/5/2000	11,7600	-3,45%	12,2000	12,3200	11,4400	18.082	,00
02/5/2000	12,1800	3,57%	12,2000	12,3200	11,8600	5.910	,00
27/4/2000	11,7600	0,00%	11,4400	11,8600	10,9800	9.757	,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.%