Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.035,57

23,06 (1,15%)

Άνοιγμα 2.011,91
Υψηλό 2.035,68
Χαμηλό 2.011,91

Όγκος 42.482.630
Τζίρος 243.534.420 €
Πράξεις 53.972

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/8/2001	2762,1200	-0,25%	2747,1600	2767,1200	2722,7000	6.108.621	60.671.047,32
30/8/2001	2769,0200	-0,24%	2765,7200	2789,5300	2755,7800	4.398.350	38.473.569,14
29/8/2001	2775,7000	-1,08%	2791,2500	2794,1500	2769,6400	6.147.785	47.642.300,73
28/8/2001	2805,8800	0,66%	2792,5300	2809,5400	2768,8000	6.276.270	49.302.943,45
27/8/2001	2787,3800	1,58%	2753,7200	2796,2300	2753,7200	6.083.095	50.363.445,51
24/8/2001	2743,9100	1,74%	2699,0900	2747,1800	2696,4200	7.289.395	65.530.022,99
23/8/2001	2696,9800	0,22%	2700,0900	2702,4800	2684,4600	5.641.915	38.809.302,81
22/8/2001	2691,1200	0,13%	2683,6400	2699,1300	2663,3500	5.378.480	44.472.004,88
21/8/2001	2687,5100	0,02%	2690,4600	2707,2400	2675,6900	5.727.309	51.849.427,74
20/8/2001	2687,0500	-0,23%	2692,8600	2693,0500	2672,1000	4.738.121	41.914.932,80
17/8/2001	2693,1700	-0,50%	2710,4900	2735,4600	2684,2500	7.260.125	69.458.773,17
16/8/2001	2706,7100	0,60%	2702,0500	2711,2800	2675,0600	5.728.220	46.968.405,85
14/8/2001	2690,4600	3,04%	2634,7500	2690,4600	2634,7500	6.485.675	61.956.831,81
13/8/2001	2611,1200	-0,49%	2619,1900	2621,2300	2585,1600	3.086.085	26.161.612,02
10/8/2001	2624,0800	-0,41%	2644,2100	2652,8200	2612,7200	4.449.990	34.648.993,27
09/8/2001	2634,8900	-0,04%	2630,8000	2657,9400	2614,1700	4.388.190	35.929.732,65
08/8/2001	2635,8400	-1,26%	2666,4100	2701,2400	2627,1400	6.302.523	50.196.909,54
07/8/2001	2669,5400	-4,37%	2779,1300	2780,4800	2664,1100	7.799.435	68.003.295,08
06/8/2001	2791,4200	-0,53%	2807,2800	2815,9500	2784,5800	5.281.720	43.040.652,12
03/8/2001	2806,1800	0,54%	2796,9300	2821,7000	2769,1500	9.127.460	74.754.807,47
02/8/2001	2791,1100	1,84%	2737,9700	2793,5900	2725,3200	9.903.985	76.133.444,48
01/8/2001	2740,5700	0,49%	2739,4200	2774,0200	2732,8300	11.641.925	72.244.115,95
31/7/2001	2727,2100	1,99%	2673,5600	2736,1700	2623,1500	7.673.804	62.705.967,06
30/7/2001	2673,9800	-2,03%	2740,7300	2767,7500	2668,0900	31.159.232	548.138.818,34
27/7/2001	2729,3600	2,50%	2671,3400	2732,4400	2661,9700	9.312.292	82.562.021,66
26/7/2001	2662,7500	1,57%	2623,4400	2662,7500	2615,6700	55.994.847	1.039.077.127,16
25/7/2001	2621,6400	0,22%	2595,8100	2640,8300	2588,9500	8.439.240	73.366.661,46
24/7/2001	2615,9300	0,92%	2603,9900	2641,3400	2583,0500	9.477.265	84.583.066,69
23/7/2001	2592,0000	3,38%	2506,0700	2597,2700	2486,7200	6.788.578	74.689.664,77
20/7/2001	2507,2800	-3,12%	2602,7200	2642,1300	2493,6500	14.014.158	147.616.963,26
19/7/2001	2588,1200	5,53%	2458,6900	2598,9600	2456,4700	10.535.410	99.980.142,16
18/7/2001	2452,5900	4,54%	2354,0200	2458,4100	2334,7700	7.220.477	65.358.235,37
17/7/2001	2346,1200	1,38%	2306,0200	2351,6000	2282,6300	6.973.595	60.580.212,04
16/7/2001	2314,0800	-4,48%	2413,0800	2413,0800	2302,7600	7.277.020	67.850.944,35
13/7/2001	2422,7000	-3,32%	2530,4600	2532,4800	2413,4700	7.673.091	82.351.306,89
12/7/2001	2506,0200	2,89%	2453,4500	2510,2600	2453,4500	7.571.875	83.624.922,62
11/7/2001	2435,6500	-2,85%	2508,8500	2508,8500	2430,3600	7.138.559	79.447.225,19
10/7/2001	2507,1800	-1,49%	2539,4800	2560,1500	2463,2100	8.504.080	92.231.568,96
09/7/2001	2545,0100	-4,00%	2634,8300	2639,6200	2539,1300	5.376.405	51.186.426,41
06/7/2001	2651,1800	-0,11%	2662,6200	2679,8200	2647,1600	5.826.555	58.710.210,64
05/7/2001	2654,1800	0,22%	2643,5800	2662,5600	2619,6500	5.981.935	65.011.820,62
04/7/2001	2648,4200	-1,28%	2671,2500	2676,5400	2635,1100	4.594.151	46.440.230,39
03/7/2001	2682,8000	-1,93%	2722,7900	2731,0900	2677,8600	5.726.360	67.543.330,70
02/7/2001	2735,6600	-0,20%	2744,3600	2744,6400	2709,6900	4.112.785	44.905.986,99
29/6/2001	2741,1800	1,61%	2705,9300	2744,5500	2703,7500	9.846.350	120.017.785,77
28/6/2001	2697,8100	-0,01%	2706,3100	2728,4800	2688,0400	10.988.100	129.316.374,29
27/6/2001	2698,1900	2,27%	2640,9600	2699,6000	2622,9700	9.278.370	107.364.896,11
26/6/2001	2638,2700	-2,37%	2677,1800	2704,7200	2616,0100	10.895.624	123.030.912,72
25/6/2001	2702,2000	-3,02%	2783,8900	2783,8900	2690,1800	7.900.222	86.918.073,18
22/6/2001	2786,3900	-0,48%	2802,1500	2805,2300	2754,7500	7.974.915	90.565.418,35
21/6/2001	2799,7600	-0,25%	2814,9000	2820,6500	2788,0800	10.313.952	85.762.292,52
20/6/2001	2806,6500	-0,93%	2837,4200	2846,8700	2801,6700	8.812.855	98.184.538,18
19/6/2001	2832,9700	-0,37%	2841,6900	2869,5700	2825,1700	6.750.700	64.472.988,27
18/6/2001	2843,4000	-0,57%	2853,1300	2858,0500	2835,7700	5.885.342	54.599.267,17
15/6/2001	2859,6600	0,21%	2849,3900	2863,0400	2820,0500	8.343.540	96.119.035,05
14/6/2001	2853,5500	-1,58%	2901,2500	2906,2300	2835,3600	12.110.580	122.313.085,54
13/6/2001	2899,3200	0,39%	2884,9100	2910,0000	2860,4500	9.007.858	89.177.625,80
12/6/2001	2887,9200	0,39%	2879,9800	2913,2200	2867,4000	9.443.765	115.754.359,75
11/6/2001	2876,7600	-2,85%	2950,3200	2956,0800	2873,5200	7.543.052	85.729.505,41
08/6/2001	2961,0500	-0,75%	2998,5500	3005,5000	2945,9400	7.704.782	90.224.873,65
07/6/2001	2983,4800	2,78%	2933,9600	2991,8100	2929,4800	13.009.292	165.229.114,84
06/6/2001	2902,8300	-0,27%	2924,0300	2956,5400	2881,1100	11.442.997	172.479.810,82
05/6/2001	2910,5500	-3,31%	3014,3500	3014,3500	2894,4700	13.999.357	228.895.781,29
01/6/2001	3010,2900	-2,54%	3107,5200	3111,0000	3002,4600	16.182.382	246.203.551,28
31/5/2001	3088,6600	-0,45%	3110,4400	3171,8900	3061,3100	43.611.164	747.806.086,28
30/5/2001	3102,7100	-0,95%	3136,2200	3150,0600	3098,4700	14.361.286	226.321.590,83
29/5/2001	3132,4100	-2,17%	3192,4100	3195,1300	3130,1500	9.791.367	146.225.731,93
28/5/2001	3201,8300	-0,64%	3239,6000	3268,1000	3190,7900	11.261.709	141.448.180,27
25/5/2001	3222,4500	1,27%	3187,4900	3235,7100	3187,4900	10.813.017	151.317.651,16
24/5/2001	3181,9900	0,52%	3163,5000	3183,1600	3150,4100	6.959.315	82.278.763,81
23/5/2001	3165,5200	0,58%	3149,3400	3196,8500	3147,8900	10.322.311	128.371.689,08
22/5/2001	3147,3500	-0,99%	3175,6600	3194,5800	3142,5400	6.004.420	85.414.712,59
21/5/2001	3178,9700	0,40%	3192,4100	3241,1600	3168,1400	11.543.580	162.679.556,77
18/5/2001	3166,2800	3,49%	3068,7500	3168,8700	3068,7500	12.396.680	181.116.295,33
17/5/2001	3059,4200	0,65%	3061,4800	3080,5900	3050,4300	5.738.955	76.787.171,12
16/5/2001	3039,6100	0,57%	3032,3200	3070,0500	3013,2200	7.667.509	98.699.700,40
15/5/2001	3022,5200	-0,97%	3063,8900	3070,5000	3019,1700	7.025.250	89.557.222,81
14/5/2001	3052,1100	-2,19%	3117,3600	3119,0900	3048,1300	5.755.310	81.454.776,19
11/5/2001	3120,3900	0,29%	3141,5700	3144,3400	3109,6500	6.928.481	83.060.642,50
10/5/2001	3111,4800	-0,05%	3117,5500	3154,9300	3105,0100	7.376.330	96.610.339,94
09/5/2001	3112,9000	-1,35%	3151,1900	3171,0300	3090,7300	12.714.437	189.605.626,01
08/5/2001	3155,5200	-0,02%	3149,3700	3187,4000	3148,7100	5.553.620	60.014.268,99
07/5/2001	3156,1400	-1,50%	3195,9700	3196,1500	3149,4000	6.890.629	60.244.981,10
04/5/2001	3204,3600	-0,74%	3220,0000	3237,9100	3201,3200	6.943.860	71.337.643,58
03/5/2001	3228,3000	-1,19%	3267,1600	3275,1300	3221,9300	7.708.594	84.646.848,73
02/5/2001	3267,3000	-0,59%	3284,8300	3307,8600	3259,4300	8.547.597	86.415.250,88
30/4/2001	3286,6700	0,68%	3276,5000	3294,1600	3262,3400	6.883.340	76.815.390,40
27/4/2001	3264,5500	0,51%	3243,2100	3295,7400	3243,2100	9.247.455	110.572.344,46
26/4/2001	3248,1200	0,42%	3243,1900	3269,1300	3242,2500	5.971.300	61.294.568,62
25/4/2001	3234,5800	0,12%	3221,8300	3238,8600	3199,8300	6.423.491	72.672.234,97
24/4/2001	3230,7500	-0,99%	3245,5900	3268,8800	3227,8300	5.974.005	63.564.859,74
23/4/2001	3263,2000	-0,25%	3265,9000	3284,5200	3247,5200	7.271.715	66.090.067,60
20/4/2001	3271,4400	-0,44%	3281,6300	3298,8100	3240,7200	8.380.165	86.621.644,18
19/4/2001	3285,9600	-0,91%	3378,9300	3397,1800	3279,2600	16.468.210	206.029.347,75
18/4/2001	3316,1700	4,10%	3197,0900	3316,2400	3197,0900	15.160.960	210.087.441,30
17/4/2001	3185,5000	0,82%	3169,7000	3188,6200	3148,4900	6.498.575	101.260.762,28
12/4/2001	3159,4700	2,35%	3073,4400	3176,6000	3071,5800	9.252.145	101.158.674,16
11/4/2001	3087,0400	0,43%	3092,3800	3099,8300	3059,0400	8.531.550	68.221.735,55
10/4/2001	3073,8800	1,44%	3038,6900	3087,3700	3038,1800	6.316.135	66.314.498,47
09/4/2001	3030,1600	-0,80%	3039,3900	3051,5400	3024,0900	4.752.410	45.719.884,04
06/4/2001	3054,6400	-0,17%	3098,9500	3116,3600	3050,2500	12.440.400	111.066.342,82
05/4/2001	3059,7300	3,11%	2980,8300	3062,1200	2980,8300	9.065.075	77.399.233,01
04/4/2001	2967,5800	0,03%	2931,3900	2979,2000	2910,9300	8.831.767	74.748.757,61
03/4/2001	2966,6500	-2,16%	3029,1200	3029,1200	2960,4800	6.262.725	64.834.089,62
02/4/2001	3032,0800	-0,41%	3043,6900	3051,1500	3017,0700	6.825.125	54.691.141,49
30/3/2001	3044,5500	1,03%	3014,6100	3050,2200	3014,6100	8.751.050	74.525.579,88
29/3/2001	3013,4200	-1,22%	3031,2500	3036,0200	2996,9700	8.924.384	95.392.452,70
28/3/2001	3050,7100	-0,23%	3067,2600	3075,8300	3046,8600	8.827.287	73.214.949,26
27/3/2001	3057,8900	-0,80%	3089,5700	3096,3800	3052,1300	8.291.239	68.721.962,85
26/3/2001	3082,6400	1,14%	3064,0200	3088,9300	3060,7000	7.567.140	70.209.602,84
23/3/2001	3047,7500	0,68%	3024,0300	3075,1800	3024,0300	11.031.880	87.129.645,88
22/3/2001	3027,1200	-1,51%	3065,4000	3071,7600	3019,6500	9.947.895	84.444.540,57
21/3/2001	3073,5000	-1,12%	3065,1300	3089,2500	3046,6400	10.162.575	83.399.672,53
20/3/2001	3108,3900	1,16%	3091,9800	3109,7500	3068,5700	7.453.458	67.662.581,70
19/3/2001	3072,6600	-1,70%	3111,9700	3116,4500	3065,7500	7.928.045	65.975.986,66
16/3/2001	3125,6700	-0,33%	3148,7200	3160,6200	3104,7800	10.507.151	85.740.224,35
15/3/2001	3135,9300	2,37%	3059,7800	3139,1100	3041,7200	13.754.705	105.009.619,91
14/3/2001	3063,3900	-5,19%	3246,5200	3283,3300	3053,7600	21.835.204	179.987.026,62
13/3/2001	3231,0300	-0,86%	3203,1200	3239,8200	3197,9400	13.085.920	103.870.129,42
12/3/2001	3259,1800	-0,32%	3239,4900	3274,8000	3229,5800	14.019.160	109.258.743,33
09/3/2001	3269,7500	-0,20%	3287,8300	3300,1700	3254,3700	13.223.672	117.351.207,61
08/3/2001	3276,2500	3,21%	3179,4000	3276,2500	3179,4000	16.796.026	150.175.011,37
07/3/2001	3174,2100	-0,26%	3190,4100	3196,4500	3168,9000	9.978.155	80.606.709,53
06/3/2001	3182,3400	0,31%	3179,0200	3204,6000	3168,4500	11.700.798	91.321.561,49
05/3/2001	3172,3500	0,56%	3168,1100	3182,9000	3150,2400	16.307.835	171.569.362,62
02/3/2001	3154,8200	1,42%	3120,9500	3154,8200	3100,5600	7.800.885	75.512.083,81
01/3/2001	3110,5900	-0,59%	3126,1700	3148,0200	3103,2800	5.794.281	64.725.275,37
28/2/2001	3129,0600	-0,79%	3152,1400	3162,0600	3114,0000	8.540.480	95.867.400,95
27/2/2001	3154,0300	-0,33%	3160,5500	3174,2900	3132,5400	6.074.910	65.263.887,63
23/2/2001	3164,4500	-0,40%	3174,6300	3195,0500	3148,0400	5.449.470	60.484.643,36
22/2/2001	3177,3100	-0,46%	3171,0800	3209,5200	3146,6100	8.518.781	101.769.866,95
21/2/2001	3191,8500	-2,42%	3265,2300	3279,2000	3183,0700	6.796.500	59.656.840,36
20/2/2001	3271,1400	0,94%	3244,2200	3319,6100	3243,1300	13.903.650	128.636.635,10
19/2/2001	3240,5300	0,59%	3213,4400	3254,9600	3191,7700	10.232.657	84.534.624,81
16/2/2001	3221,3700	0,52%	3199,9400	3224,8500	3182,2400	11.050.800	120.685.368,51
15/2/2001	3204,8400	-0,20%	3206,4300	3254,3700	3190,9000	15.992.397	191.850.049,50
14/2/2001	3211,3200	0,47%	3196,9500	3212,3000	3180,0100	5.625.636	49.275.598,75
13/2/2001	3196,1800	0,01%	3206,8600	3247,8700	3188,7200	8.922.445	80.311.896,56
12/2/2001	3195,8900	0,83%	3160,0900	3198,2400	3146,0400	8.370.489	139.064.832,02
09/2/2001	3169,7100	0,39%	3164,3300	3185,0700	3158,7700	7.470.488	125.556.585,89
08/2/2001	3157,5200	0,88%	3117,6900	3161,7800	3113,3900	5.036.120	88.526.071,95
07/2/2001	3130,1000	-0,77%	3163,9200	3189,5500	3118,5600	5.942.187	102.504.429,59
06/2/2001	3154,3500	1,82%	3103,5100	3157,1600	3096,6600	6.812.307	112.429.903,22
05/2/2001	3098,0700	-1,87%	3133,5700	3134,3700	3086,7600	3.623.754	71.757.793,20
02/2/2001	3156,9800	-2,80%	3227,2000	3232,1300	3144,2600	5.543.061	64.800.074,86
01/2/2001	3247,8700	-0,52%	3274,1500	3282,4000	3228,2500	14.954.451	171.102.029,31
31/1/2001	3264,7600	3,98%	3154,3300	3269,9100	3151,8900	9.983.078	120.977.195,94
30/1/2001	3139,7000	3,12%	3040,7700	3150,3000	3038,3000	7.035.506	74.660.535,58
29/1/2001	3044,5800	-0,89%	3067,0200	3080,1400	3040,1500	3.598.933	37.479.564,75
26/1/2001	3071,8300	0,12%	3084,8200	3116,3100	3068,2100	8.377.057	81.987.874,11
25/1/2001	3068,1600	1,16%	3027,6300	3072,3200	2989,5800	8.840.299	96.575.234,86
24/1/2001	3032,8500	-0,99%	3074,1100	3095,5600	3010,0100	5.977.626	65.933.627,19
23/1/2001	3063,1400	-0,61%	3067,1100	3107,6200	3037,1900	6.564.068	80.276.553,89
22/1/2001	3081,8500	-2,26%	3132,3200	3142,8600	3063,1600	4.572.382	52.342.584,45
19/1/2001	3153,1000	-0,96%	3182,9300	3191,4200	3124,3200	4.899.258	67.164.050,96
18/1/2001	3183,7300	-0,66%	3236,6400	3253,1800	3173,7800	5.319.929	65.868.227,94
17/1/2001	3205,0100	2,29%	3141,5900	3231,2800	3128,5500	6.104.609	75.319.588,19
16/1/2001	3133,1200	-1,08%	3153,0500	3199,3800	3112,4900	5.406.034	69.710.639,90
15/1/2001	3167,2200	-4,43%	3297,4600	3297,4600	3145,9700	5.301.212	75.255.366,44
12/1/2001	3314,1100	0,07%	3351,4400	3455,9600	3302,4800	13.047.901	185.960.029,78
11/1/2001	3311,8700	6,98%	3116,0100	3329,2600	3116,0100	11.623.029	163.701.376,26
10/1/2001	3095,8400	-0,06%	3104,1000	3125,2700	3048,4300	6.678.908	83.417.268,88
09/1/2001	3097,7400	-1,50%	3138,5700	3190,0500	3089,3800	5.913.839	71.920.060,08
08/1/2001	3145,0200	-2,27%	3197,9800	3225,9800	3136,7200	4.496.896	58.247.391,51
05/1/2001	3217,9600	-2,86%	3298,9400	3298,9400	3198,2600	5.527.550	85.441.778,01
04/1/2001	3312,7900	-1,42%	3399,5300	3423,7600	3286,3300	3.973.177	56.011.061,92
03/1/2001	3360,5100	-0,84%	3374,8300	3392,2500	3348,4400	2.430.040	29.674.845,00
29/12/2000	3388,8600	0,34%	3382,3500	3390,8600	3361,5000	6.693.742	,00
28/12/2000	3377,3400	-0,47%	3385,9500	3406,8300	3353,5200	11.510.075	,00
27/12/2000	3393,4200	-0,13%	3395,6800	3418,2200	3373,5300	6.275.587	22.037.753.781,00
22/12/2000	3397,9000	-0,09%	3417,6300	3443,3400	3386,2100	27.487.178	,00
21/12/2000	3401,0100	-1,54%	3431,4100	3431,7300	3391,8800	8.514.355	,00
20/12/2000	3454,2800	-0,24%	3440,4300	3468,1500	3400,4800	4.924.265	23.252.360.615,00
19/12/2000	3462,4800	-1,90%	3523,5500	3524,4500	3442,5600	5.039.172	22.631.910.864,00
18/12/2000	3529,6900	-1,52%	3557,3700	3599,5600	3520,0400	3.535.854	17.167.491.295,00
15/12/2000	3584,0800	-0,13%	3588,8400	3625,1000	3552,0600	17.618.508	,00
14/12/2000	3588,8400	2,58%	3497,0900	3611,7700	3447,2200	6.314.328	,00
13/12/2000	3498,6900	-3,15%	3606,3300	3632,2200	3484,9500	7.413.780	,00
12/12/2000	3612,6600	-1,97%	3670,2500	3687,1600	3593,5000	7.676.110	,00
11/12/2000	3685,3100	-1,37%	3743,5700	3791,3200	3677,4900	7.230.940	,00
08/12/2000	3736,4000	-0,15%	3745,1900	3795,8200	3715,8600	9.854.919	,00
07/12/2000	3741,8600	0,22%	3696,8200	3759,0400	3660,3700	13.856.946	,00
06/12/2000	3733,8200	5,74%	3601,4900	3761,8400	3601,4900	13.368.017	,00
05/12/2000	3531,0700	-0,29%	3584,5100	3590,8300	3522,0000	9.996.137	,00
04/12/2000	3541,2000	4,05%	3457,1800	3549,3400	3453,5300	10.242.501	,00
01/12/2000	3403,3300	4,85%	3242,7900	3417,7100	3218,8800	7.936.060	,00
30/11/2000	3245,7700	0,46%	3247,4200	3292,9400	3235,5600	5.150.745	22.863.788.550,00
29/11/2000	3230,9400	0,55%	3205,3000	3258,6900	3165,1900	6.740.119	,00
28/11/2000	3213,4200	-2,98%	3308,2200	3308,2200	3205,4000	5.253.830	21.042.653.070,00
27/11/2000	3312,0800	-0,28%	3339,6200	3340,4100	3303,8100	3.709.980	15.298.873.634,00
24/11/2000	3321,4900	1,87%	3291,6700	3328,3900	3277,9700	5.291.265	23.009.067.609,00
23/11/2000	3260,6100	-1,42%	3295,1100	3295,1100	3203,6500	6.086.025	25.881.210.720,00
22/11/2000	3307,5600	-2,92%	3417,8300	3420,9100	3301,1400	7.621.484	,00
21/11/2000	3407,1600	2,07%	3313,1900	3410,2300	3286,2000	5.668.670	23.028.139.960,00
20/11/2000	3338,0200	-2,16%	3415,7400	3416,7700	3324,3000	5.720.230	,00
17/11/2000	3411,7600	-1,87%	3465,8600	3488,6900	3408,8000	7.389.130	,00
16/11/2000	3476,9400	0,13%	3487,7200	3515,3800	3418,9300	5.932.115	,00
15/11/2000	3472,4100	-1,71%	3554,2000	3582,4700	3467,0100	4.699.209	23.722.713.025,00
14/11/2000	3532,8200	-0,77%	3555,6000	3591,0200	3523,0300	4.168.345	18.120.663.500,00
13/11/2000	3560,0600	-1,63%	3588,6800	3590,4400	3541,1100	5.554.809	24.265.823.333,00
10/11/2000	3618,9100	-0,50%	3635,3200	3636,7200	3609,5100	3.372.620	14.937.925.864,00
09/11/2000	3636,9900	0,46%	3631,4400	3663,1600	3629,2200	3.534.575	17.293.365.508,00
08/11/2000	3620,2700	-1,35%	3665,2700	3668,0400	3589,7200	6.576.376	,00
07/11/2000	3669,9300	-1,54%	3720,1300	3720,1300	3658,9300	4.854.134	,00
06/11/2000	3727,4900	-1,70%	3775,8900	3775,8900	3724,3000	3.618.867	17.396.811.804,00
03/11/2000	3791,8800	-0,64%	3818,1400	3835,0000	3764,3300	3.851.474	19.314.883.885,00
02/11/2000	3816,1400	-1,78%	3874,9900	3878,5600	3805,5500	6.935.815	,00
01/11/2000	3885,4900	2,31%	3837,1200	3904,2800	3837,1200	9.192.571	,00
31/10/2000	3797,8400	0,94%	3746,5200	3802,4600	3746,5200	6.991.260	,00
30/10/2000	3762,4600	-0,01%	3751,7800	3778,1900	3748,5500	4.480.075	20.819.644.079,00
27/10/2000	3762,9700	-0,26%	3778,7800	3808,1800	3754,3800	5.728.135	26.164.462.120,00
26/10/2000	3772,7200	0,63%	3733,3000	3772,9000	3724,9700	6.573.401	,00
25/10/2000	3749,0800	-0,15%	3750,6300	3786,0200	3719,9600	7.875.252	,00
24/10/2000	3754,9000	1,02%	3699,2100	3766,5700	3687,0100	6.198.525	,00
23/10/2000	3717,0500	-1,86%	3748,8500	3783,0100	3707,4900	4.675.573	23.329.953.090,00
20/10/2000	3787,4400	1,95%	3755,8500	3830,2200	3755,8500	7.479.594	,00
19/10/2000	3715,0100	2,41%	3629,1700	3724,3900	3622,5600	6.371.480	,00
18/10/2000	3627,5500	-2,60%	3688,2800	3688,2800	3621,0300	5.497.699	,00
17/10/2000	3724,2600	-1,76%	3785,6400	3785,6400	3695,6700	4.429.905	19.422.599.705,00
16/10/2000	3790,9800	2,42%	3790,7900	3830,7000	3758,2400	6.064.515	24.821.771.502,00
13/10/2000	3701,3200	-2,81%	3676,9900	3730,1100	3673,5000	7.966.023	,00
12/10/2000	3808,3000	-1,93%	3880,3200	3881,1400	3798,9500	5.461.875	,00
11/10/2000	3883,2000	-1,02%	3911,8600	3948,6200	3872,4300	7.301.299	,00
10/10/2000	3923,1700	-0,85%	3929,0900	3951,4500	3897,0500	6.796.031	,00
09/10/2000	3956,8700	-1,74%	4029,2300	4050,3100	3949,1800	9.623.863	,00
06/10/2000	4027,0900	1,73%	3938,1900	4040,5800	3901,5700	8.431.176	,00
05/10/2000	3958,6500	-1,30%	4007,9300	4043,0000	3954,6500	5.822.034	30.911.783.710,00
04/10/2000	4010,8300	-1,69%	4056,6600	4067,9000	4007,6200	5.417.796	28.598.402.850,00
03/10/2000	4079,7700	-2,42%	4157,1000	4161,3700	4072,4300	6.104.037	31.153.337.113,00
02/10/2000	4180,9100	0,05%	4164,9900	4216,1500	4164,9900	7.614.573	36.131.598.718,00
29/9/2000	4178,9600	0,87%	4138,9100	4184,0200	4136,8100	8.136.725	49.192.727.369,00
28/9/2000	4142,8100	-0,25%	4138,5700	4190,1100	4131,3800	5.706.655	35.732.079.499,00
27/9/2000	4153,1400	-0,01%	4112,7500	4204,1300	4112,7500	6.348.525	35.106.346.385,00
26/9/2000	4153,5400	0,05%	4145,6900	4170,6900	4126,3100	8.126.020	42.470.391.595,00
25/9/2000	4151,4800	1,48%	4120,0800	4178,9300	4120,0800	7.430.067	43.047.542.853,00
22/9/2000	4090,8900	1,24%	3993,6300	4098,2400	3972,4300	21.848.732	158.095.580.985,00
21/9/2000	4040,6100	-1,52%	4079,0700	4108,3800	4010,3300	10.290.470	,00
20/9/2000	4103,0100	-1,47%	4159,0500	4207,7800	4098,6500	8.421.665	,00
19/9/2000	4164,0600	0,43%	4106,6600	4203,8300	4090,1300	8.853.169	,00
18/9/2000	4146,3800	-1,38%	4136,8700	4150,5400	4079,8900	6.003.600	,00
15/9/2000	4204,4900	-1,00%	4299,1400	4353,7100	4191,3500	10.615.084	,00
14/9/2000	4247,1200	6,42%	3989,8600	4256,1500	3973,3800	11.905.298	,00
13/9/2000	3990,7200	-1,00%	4010,0200	4120,3400	3984,7200	7.243.119	,00
12/9/2000	4030,9900	-4,86%	4140,8300	4199,0000	4021,7300	12.371.689	,00
11/9/2000	4236,9000	-3,31%	4427,4500	4459,3800	4223,6600	17.617.500	,00
08/9/2000	4381,7900	7,92%	4100,9700	4392,9000	4100,9700	21.517.334	,00
07/9/2000	4060,2000	3,17%	3940,9100	4071,2700	3886,4200	13.726.890	,00
06/9/2000	3935,5200	2,49%	3884,3500	3946,2300	3847,5500	11.383.602	,00
05/9/2000	3839,7600	5,05%	3673,0700	3842,0800	3670,7900	9.590.606	,00
04/9/2000	3655,2600	1,48%	3589,5500	3658,7700	3554,4000	5.305.746	,00
01/9/2000	3601,9900	1,26%	3605,3200	3644,8200	3581,8100	7.430.025	,00
31/8/2000	3557,1500	3,72%	3402,5300	3558,6700	3402,5300	9.891.460	,00
30/8/2000	3429,6400	-2,68%	3505,4800	3519,6400	3421,3600	6.273.208	,00
29/8/2000	3524,1600	-0,98%	3556,5000	3592,1400	3506,3500	6.917.297	,00
28/8/2000	3558,9900	-1,98%	3625,3200	3625,3800	3544,6000	3.774.965	,00
25/8/2000	3631,0100	-1,24%	3665,9500	3671,4100	3615,7400	5.429.055	,00
24/8/2000	3676,6200	-1,99%	3769,2000	3769,2000	3664,0700	4.062.775	,00
23/8/2000	3751,1600	-0,19%	3762,6000	3785,1000	3745,1600	4.853.645	,00
22/8/2000	3758,3400	0,16%	3734,6100	3766,0800	3724,9700	3.625.093	,00
21/8/2000	3752,1600	-0,15%	3759,6000	3778,4400	3729,4200	4.919.223	,00
18/8/2000	3757,8300	0,80%	3722,9800	3769,7400	3712,4100	4.636.666	,00
17/8/2000	3728,1400	-0,61%	3730,0600	3734,0900	3694,3600	2.946.588	,00
16/8/2000	3750,8400	-1,47%	3814,9800	3818,7300	3740,7800	4.079.545	,00
14/8/2000	3806,6400	1,69%	3749,0700	3807,2800	3749,0700	3.527.860	,00
11/8/2000	3743,2900	1,84%	3682,4100	3749,0100	3681,1600	4.892.744	,00
10/8/2000	3675,5600	-1,21%	3699,0200	3724,0900	3639,9800	6.934.230	,00
09/8/2000	3720,4900	-1,15%	3791,5000	3791,5000	3691,5900	4.389.047	,00
08/8/2000	3763,5900	0,86%	3707,2000	3767,5800	3702,5400	5.288.802	,00
07/8/2000	3731,4400	-3,50%	3857,9800	3857,9800	3723,1000	3.927.335	,00
04/8/2000	3866,9500	-1,31%	3917,5700	3917,6100	3840,7300	4.182.745	,00
03/8/2000	3918,3700	-1,59%	3974,5300	3982,3300	3913,6900	5.721.525	,00
02/8/2000	3981,6100	-0,42%	3999,7800	4003,2000	3973,1900	4.072.780	,00
01/8/2000	3998,5700	0,26%	3985,9000	4019,6800	3979,8000	5.106.438	,00
31/7/2000	3988,2800	-0,24%	4010,8700	4065,0400	3964,7500	3.399.255	,00
28/7/2000	3997,9900	0,62%	3984,3800	4004,6200	3973,5800	3.117.641	,00
27/7/2000	3973,4600	0,58%	3941,8000	4000,3900	3940,6600	43.392.396	,00
26/7/2000	3950,4100	-0,95%	3981,4200	3982,2600	3932,5600	2.789.690	,00
25/7/2000	3988,2600	-1,33%	4024,7000	4024,7000	3981,4300	3.230.555	,00
24/7/2000	4041,8200	-0,31%	4044,1600	4053,6000	4021,7400	2.829.026	,00
21/7/2000	4054,2100	-0,22%	4068,5900	4092,6800	4048,0200	3.249.038	,00
20/7/2000	4063,0500	0,47%	3982,4000	4063,0500	3982,4000	3.569.735	,00
19/7/2000	4044,1300	-1,42%	4074,8000	4128,7000	4022,7400	3.240.108	,00
18/7/2000	4102,5100	0,51%	4073,3200	4116,1600	4061,0600	5.821.172	,00
17/7/2000	4081,5200	1,87%	4028,6600	4094,3100	4028,6600	4.459.060	,00
14/7/2000	4006,4100	2,03%	3913,9600	4008,6600	3913,9600	3.678.424	,00
13/7/2000	3926,7300	0,16%	3910,1500	3928,1100	3878,6100	3.179.695	,00
12/7/2000	3920,5700	-0,83%	3960,5800	3979,7300	3910,5100	2.585.015	,00
11/7/2000	3953,5100	0,95%	3920,6900	3972,0900	3920,3900	4.170.860	,00
10/7/2000	3916,4200	0,06%	3906,1300	3937,2600	3876,4000	3.910.449	,00
07/7/2000	3914,0300	-1,38%	3952,6300	3954,2500	3891,4000	3.653.954	,00
06/7/2000	3968,8300	-1,42%	4043,3300	4063,9000	3964,1900	4.288.030	,00
05/7/2000	4026,1800	1,19%	3973,3400	4028,5400	3960,0700	5.292.227	,00
04/7/2000	3978,9800	-1,03%	4004,4400	4014,9500	3972,7700	3.288.935	,00
03/7/2000	4020,2900	-0,84%	4061,2200	4067,6100	3984,7000	3.668.115	,00
30/6/2000	4054,4100	-0,42%	4049,1200	4085,4100	4032,4600	5.191.879	,00
29/6/2000	4071,4000	-0,65%	4072,8900	4074,8300	4019,4600	5.126.095	,00
28/6/2000	4098,0900	-1,80%	4202,1000	4209,1900	4087,9600	7.970.937	,00
27/6/2000	4173,3500	3,27%	4033,5500	4180,3100	4033,5500	7.000.045	,00
26/6/2000	4041,3700	-2,52%	4135,5900	4138,3800	4012,3000	6.102.885	,00
23/6/2000	4145,7600	0,00%	4181,9100	4216,4900	4140,0700	5.143.967	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3660	6,40 %	0,0220	12.377
ΚΥΡΙΟ	2,2000	6,28 %	0,1300	46.320
EIS	1,6640	6,26 %	0,0980	141.388
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΕΒΡΟΦ	3,1000	4,03 %	0,1200	6.492
MTLN	42,2000	3,69 %	1,5000	447.401
CREDIA	1,4660	3,39 %	0,0480	381.119
ΠΕΙΡ	6,8820	3,33 %	0,2220	3.139.297
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΕΚΤΕΡ	2,9200	2,82 %	0,0800	54.009

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	2.000
ΝΤΟΠΛΕΡ	0,8350	-4,02 %	-0,0350	9.429
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΟΛΠ	40,0000	-3,38 %	-1,4000	29.484
CENER	14,7000	-2,91 %	-0,4400	490.270
ΠΑΠ	2,9300	-2,66 %	-0,0800	56.200
ΑΤΕΚ	1,4800	-2,63 %	-0,0400	12.562
ΕΛΤΟΝ	1,8800	-2,59 %	-0,0500	97.201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	0,0000	42.567.930
ΕΤΕ	12,8000	1,51 %	0,1900	26.773.786
ΠΕΙΡ	6,8820	3,33 %	0,2220	21.258.962
MTLN	42,2000	3,69 %	1,5000	18.652.999
ΕΥΡΩΒ	3,3500	0,90 %	0,0300	17.556.726
ΔΕΗ	16,9600	1,56 %	0,2600	16.060.406
ΟΠΑΠ	17,2000	0,58 %	0,1000	11.914.760
ΙΝΛΟΤ	1,0780	0,75 %	0,0080	11.648.601
ΜΟΗ	28,6000	2,51 %	0,7000	9.615.211
ΟΤΕ	16,7000	-0,24 %	-0,0400	8.087.999

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	12.080.965	42,57εκ.
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	11,65εκ.
ΕΥΡΩΒ	3,3500	0,90 %	5.256.729	17,56εκ.
ΠΕΙΡ	6,8820	3,33 %	3.139.297	21,26εκ.
ΕΤΕ	12,8000	1,51 %	2.103.950	26,77εκ.
ΔΕΗ	16,9600	1,56 %	950.158	16,06εκ.
BOCHGR	8,0800	1,76 %	798.888	6,43εκ.
ΟΠΑΠ	17,2000	0,58 %	698.316	11,91εκ.
ΕΛΠΕ	8,2750	2,29 %	609.954	5,01εκ.
ΦΒΜΕΖΖ	0,0643	-0,16 %	568.904	36.649

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6640	6,26 %	141.388	0,92 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	0,61 %
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	0,58 %
ΑΛΦΑ	3,5200	0,00 %	12.080.965	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.273	0,37 %
ΒΙΟΚΑ	1,7600	-0,85 %	88.061	0,37 %
ΕΛΤΟΝ	1,8800	-2,59 %	97.201	0,36 %
MTLN	42,2000	3,69 %	447.401	0,31 %
ΜΟΗ	28,6000	2,51 %	339.567	0,31 %
ΔΕΗ	16,9600	1,56 %	950.158	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3660	6,40 %	12.377	9,30 %
EIS	1,6640	6,26 %	141.388	9,20 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	8,70 %
ΙΝΤΕΤ	1,3500	2,27 %	3.980	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.273	8,33 %
ΜΑΘΙΟ	0,8950	0,56 %	4.860	7,87 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,40 %
CENER	14,7000	-2,91 %	490.270	6,34 %
ΝΤΟΤΣΟΦΤ	27,4000	2,24 %	825	5,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%