Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,1800 €

0,1000 (0,43%)

Άνοιγμα 23,2600
Υψηλό 23,2600
Χαμηλό 22,7800

Όγκος 185.366
Τζίρος 4.266.535 €
Πράξεις 1.110

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/8/2001	4,9400	-0,40%	4,9800	5,0600	4,9000	92.867	465.398,39
22/8/2001	4,9600	0,00%	4,9400	5,0200	4,8800	64.075	318.047,39
21/8/2001	4,9600	2,06%	4,8800	5,1300	4,8800	128.602	646.377,78
20/8/2001	4,8600	0,83%	4,8400	4,9600	4,7600	93.083	453.734,00
17/8/2001	4,8200	0,42%	5,0000	5,0000	4,7800	101.765	496.616,20
16/8/2001	4,8000	4,58%	4,6900	4,9600	4,6700	208.889	1.008.046,61
14/8/2001	4,5900	7,24%	4,3700	4,6100	4,3600	93.679	421.977,99
13/8/2001	4,2800	-0,47%	4,2800	4,4700	4,2400	52.646	228.054,80
10/8/2001	4,3000	-0,92%	4,3400	4,4100	4,2800	30.407	132.412,00
09/8/2001	4,3400	0,93%	4,3400	4,4700	4,2200	58.253	252.040,20
08/8/2001	4,3000	-0,46%	4,2600	4,5100	4,2400	39.912	172.046,00
07/8/2001	4,3200	-6,70%	4,6300	4,6300	4,2800	66.091	292.312,60
06/8/2001	4,6300	0,43%	4,5500	4,7400	4,5500	58.016	270.698,81
03/8/2001	4,6100	-1,28%	4,6700	4,7400	4,5700	59.333	276.912,81
02/8/2001	4,6700	1,30%	4,6100	4,7100	4,5700	78.764	365.455,61
01/8/2001	4,6100	0,88%	4,6100	4,7400	4,5900	157.003	729.925,01
31/7/2001	4,5700	5,30%	4,3000	4,5900	4,2800	177.823	793.437,19
30/7/2001	4,3400	0,93%	4,3200	4,6900	4,2800	333.315	1.498.257,98
27/7/2001	4,3000	7,23%	4,0200	4,4100	4,0200	132.820	565.231,60
26/7/2001	4,0100	2,04%	3,9300	4,0400	3,9300	40.508	162.011,40
25/7/2001	3,9300	0,00%	3,9300	4,0600	3,8700	60.310	240.894,59
24/7/2001	3,9300	1,03%	3,9300	4,0100	3,8700	47.143	185.344,80
23/7/2001	3,8900	3,18%	3,8300	3,9300	3,7900	12.807	49.372,80
20/7/2001	3,7700	-4,56%	3,9700	4,0600	3,7500	60.485	236.534,00
19/7/2001	3,9500	4,22%	3,8300	3,9700	3,7700	109.778	400.650,60
18/7/2001	3,7900	5,87%	3,6700	3,8100	3,5400	62.964	234.439,80
17/7/2001	3,5800	4,68%	3,6000	3,6200	3,4400	28.206	100.600,60
16/7/2001	3,4200	-6,04%	3,5400	3,5600	3,3800	38.122	131.966,00
13/7/2001	3,6400	-4,96%	3,8100	3,8300	3,6400	38.235	141.450,00
12/7/2001	3,8300	3,23%	3,7700	3,8700	3,7300	45.127	171.567,60
11/7/2001	3,7100	-0,54%	3,8300	3,8300	3,6600	38.632	143.584,24
10/7/2001	3,7300	0,00%	3,7300	3,7700	3,6200	43.203	159.552,60
09/7/2001	3,7300	-5,57%	3,9500	3,9500	3,6900	52.574	198.626,00
06/7/2001	3,9500	2,60%	3,8700	4,0100	3,8500	66.554	261.096,00
05/7/2001	3,8500	1,58%	3,7900	3,9100	3,7900	41.444	159.810,80
04/7/2001	3,7900	2,71%	3,6900	3,9900	3,6400	116.505	441.641,40
03/7/2001	3,6900	-0,54%	3,7500	3,8500	3,6900	39.336	147.466,80
02/7/2001	3,7100	0,54%	3,7100	3,8500	3,6700	53.027	198.340,80
29/6/2001	3,6900	-0,54%	3,8300	3,8300	3,6400	37.669	139.924,00
28/6/2001	3,7100	-1,59%	3,7500	3,8900	3,6200	54.549	206.101,40
27/6/2001	3,7700	5,31%	3,6000	3,7900	3,5600	43.872	161.356,20
26/6/2001	3,5800	-1,65%	3,5600	3,7300	3,4800	41.043	146.828,20
25/6/2001	3,6400	-5,45%	3,8300	3,8900	3,5200	21.252	78.280,40
22/6/2001	3,8500	-0,52%	3,8700	3,9500	3,7900	52.050	202.963,20
21/6/2001	3,8700	-1,02%	3,9100	3,9500	3,8500	18.639	72.568,80
20/6/2001	3,9100	-2,49%	4,0100	4,0400	3,9100	16.263	64.166,00
19/6/2001	4,0100	2,56%	3,9700	4,0600	3,9700	69.208	278.187,79
18/6/2001	3,9100	2,62%	3,8100	4,0100	3,7500	51.700	203.535,40
15/6/2001	3,8100	0,53%	3,7100	3,8700	3,6700	43.934	166.138,80
14/6/2001	3,7900	-3,56%	4,0100	4,0100	3,7500	29.255	112.652,60
13/6/2001	3,9300	4,80%	3,7100	4,1800	3,6700	77.170	302.935,99
12/6/2001	3,7500	-3,10%	3,8500	3,9300	3,6900	48.532	183.816,80
11/6/2001	3,8700	-3,49%	4,0100	4,0100	3,7900	29.450	113.654,60
08/6/2001	4,0100	-3,14%	4,1600	4,1800	3,9900	38.708	156.851,20
07/6/2001	4,1400	-2,36%	4,2400	4,3400	4,1000	32.248	136.683,20
06/6/2001	4,2400	1,44%	4,2600	4,3600	4,1200	26.987	114.974,20
05/6/2001	4,1800	-6,07%	4,4500	4,4500	4,1000	28.370	121.221,40
01/6/2001	4,4500	-1,33%	4,7400	4,7400	4,4500	13.979	63.466,40
31/5/2001	4,5100	0,89%	4,4700	4,8400	4,4700	43.008	200.790,60
30/5/2001	4,4700	-2,19%	4,5900	4,6300	4,4500	13.990	63.493,40
29/5/2001	4,5700	0,88%	4,6100	4,6500	4,4700	16.788	76.459,00
28/5/2001	4,5300	-4,03%	4,8000	4,8200	4,4900	24.297	112.028,60
25/5/2001	4,7200	-1,67%	4,8000	4,9000	4,6900	21.715	105.031,80
24/5/2001	4,8000	1,27%	4,6300	4,8600	4,6300	15.625	74.859,20
23/5/2001	4,7400	-1,66%	4,8200	4,8800	4,7100	21.838	104.781,40
22/5/2001	4,8200	-2,03%	4,9000	4,9400	4,8000	19.699	95.812,40
21/5/2001	4,9200	-1,20%	5,0600	5,0600	4,9200	17.919	89.093,60
18/5/2001	4,9800	-0,40%	5,0200	5,0400	4,9400	27.393	136.445,20
17/5/2001	5,0000	1,21%	5,0000	5,0900	4,9600	40.488	203.778,79
16/5/2001	4,9400	2,92%	4,8600	4,9600	4,8200	31.785	155.672,80
15/5/2001	4,8000	-1,23%	4,8800	4,9200	4,8000	18.228	88.717,60
14/5/2001	4,8600	-1,22%	4,9200	5,0000	4,7800	24.245	118.802,80
11/5/2001	4,9200	0,82%	4,9800	5,0200	4,9000	25.212	125.116,40
10/5/2001	4,8800	-1,21%	4,9600	5,0400	4,8600	29.584	146.335,40
09/5/2001	4,9400	4,88%	4,7100	4,9800	4,6300	85.039	411.620,20
08/5/2001	4,7100	0,86%	4,6700	4,9200	4,6700	24.893	119.456,20
07/5/2001	4,6700	-5,08%	4,9200	4,9200	4,6100	58.736	278.196,40
04/5/2001	4,9200	-2,77%	5,0400	5,0600	4,8800	42.597	211.344,40
03/5/2001	5,0600	-1,75%	5,1900	5,1900	5,0000	34.141	172.696,99
02/5/2001	5,1500	1,78%	5,1500	5,1900	5,1100	24.852	128.182,20
30/4/2001	5,0600	-1,36%	5,1300	5,2100	5,0400	28.494	146.059,20
27/4/2001	5,1300	-0,77%	5,2700	5,2700	5,1100	32.001	165.525,80
26/4/2001	5,1700	-1,90%	5,3700	5,4200	5,1500	66.564	351.887,80
25/4/2001	5,2700	1,54%	5,1900	5,2900	5,1500	29.769	156.346,20
24/4/2001	5,1900	-2,99%	5,4200	5,4200	5,1700	34.203	180.679,00
23/4/2001	5,3500	0,00%	5,3900	5,4800	5,3500	35.427	191.403,40
20/4/2001	5,3500	-0,37%	5,4200	5,5000	5,2500	127.779	692.120,39
19/4/2001	5,3700	3,07%	5,3100	5,5200	5,0700	245.653	1.324.659,79
18/4/2001	5,2100	4,62%	5,0400	5,2100	5,0400	76.419	392.238,20
17/4/2001	4,9800	0,40%	5,0700	5,0700	4,8800	15.286	75.693,20
12/4/2001	4,9600	0,40%	4,9400	5,0900	4,9400	38.883	195.703,79
11/4/2001	4,9400	-0,80%	5,0700	5,0700	4,8800	20.614	102.569,20
10/4/2001	4,9800	1,22%	5,0200	5,0600	4,9600	33.442	167.820,80
09/4/2001	4,9200	-2,38%	5,0200	5,0700	4,9200	26.889	133.854,40
06/4/2001	5,0400	-3,63%	5,3500	5,4400	4,9800	161.211	849.786,00
05/4/2001	5,2300	6,73%	5,0200	5,2300	4,9400	167.475	855.155,20
04/4/2001	4,9000	0,82%	4,7200	5,0400	4,6300	135.206	656.419,20
03/4/2001	4,8600	-4,89%	5,0000	5,0700	4,8200	86.211	425.223,60
02/4/2001	5,1100	-0,78%	5,1500	5,2300	5,0700	33.236	170.608,60
30/3/2001	5,1500	0,39%	5,1500	5,2300	5,1100	57.358	295.994,81
29/3/2001	5,1300	-3,39%	5,1300	5,2700	5,1100	86.242	446.672,01
28/3/2001	5,3100	1,53%	5,3300	5,4600	5,2100	124.117	663.948,60
27/3/2001	5,2300	0,77%	5,1900	5,2700	5,0400	113.543	584.222,60
26/3/2001	5,1900	0,00%	5,1900	5,4400	5,1700	102.063	542.344,60
23/3/2001	5,1900	-8,63%	5,4600	5,6600	5,0200	548.190	2.901.369,42
22/3/2001	5,6800	-1,56%	5,7400	5,8900	5,6600	93.031	535.253,61
21/3/2001	5,7700	-0,69%	5,6200	5,8100	5,6200	120.620	692.128,21
20/3/2001	5,8100	3,01%	5,8700	5,9300	5,6400	112.987	654.247,60
19/3/2001	5,6400	-1,74%	5,6400	5,9500	5,5800	162.177	933.520,61
16/3/2001	5,7400	1,41%	5,7600	6,0300	5,5800	364.184	2.119.622,80
15/3/2001	5,6600	0,71%	5,3300	5,9100	5,1700	220.327	1.237.846,41
14/3/2001	5,6200	-11,64%	6,4600	6,7100	5,6000	501.263	3.115.251,21
13/3/2001	6,3600	-0,31%	6,3800	6,5500	6,2000	338.376	2.152.116,39
12/3/2001	6,3800	3,24%	6,1800	6,6500	6,0900	343.375	2.202.899,60
09/3/2001	6,1800	1,48%	6,1400	6,5100	6,0900	487.777	3.071.639,01
08/3/2001	6,0900	3,40%	5,9500	6,1800	5,9500	205.134	1.254.798,43
07/3/2001	5,8900	0,34%	5,8700	6,1200	5,8100	197.522	1.179.636,98
06/3/2001	5,8700	-3,93%	6,1400	6,3000	5,8100	532.359	3.220.652,00
05/3/2001	6,1100	7,57%	5,9300	6,3000	5,9100	517.053	3.150.716,61
02/3/2001	5,6800	12,03%	5,1300	5,6800	5,1300	502.477	2.776.101,40
01/3/2001	5,0700	0,20%	5,0600	5,1300	5,0000	68.817	349.122,39
28/2/2001	5,0600	-2,13%	5,1900	5,4100	5,0200	257.606	1.356.777,61
27/2/2001	5,1700	4,66%	4,9800	5,2100	4,9600	260.424	1.322.137,19
23/2/2001	4,9400	-1,98%	5,1300	5,1700	4,9000	158.659	801.953,00
22/2/2001	5,0400	0,40%	5,0200	5,2300	4,9600	288.897	1.482.286,02
21/2/2001	5,0200	3,29%	4,7600	5,2100	4,7600	463.285	2.348.583,40
20/2/2001	4,8600	-4,89%	5,1100	5,2300	4,8000	203.992	1.031.486,00
19/2/2001	5,1100	1,39%	5,0400	5,2300	4,9400	232.630	1.190.845,41
16/2/2001	5,0400	5,00%	4,8000	5,2700	4,7800	190.928	961.057,79
15/2/2001	4,8000	0,00%	4,8800	5,0200	4,7600	177.792	870.644,39
14/2/2001	4,8000	2,35%	4,6900	4,8800	4,6700	105.221	504.680,01
13/2/2001	4,6900	-3,89%	4,9600	5,0200	4,6300	178.595	868.708,00
12/2/2001	4,8800	0,41%	4,9000	5,0400	4,7200	142.757	703.965,59
09/2/2001	4,8600	0,00%	4,9400	5,0400	4,8000	265.321	1.305.999,38
08/2/2001	4,8600	10,20%	4,5100	4,9000	4,4100	139.434	657.358,80
07/2/2001	4,4100	-2,65%	4,5500	4,6900	4,3700	128.150	585.103,79
06/2/2001	4,5300	11,58%	4,4700	4,5500	4,1400	136.615	604.166,39
05/2/2001	4,0600	-4,25%	4,0800	4,1400	4,0100	30.623	124.144,99
02/2/2001	4,2400	-5,99%	4,3600	4,4700	4,1000	142.829	615.470,21
01/2/2001	4,5100	-2,59%	4,6300	4,6900	4,3900	157.189	718.678,39
31/1/2001	4,6300	-1,91%	4,7200	4,9200	4,5100	482.798	2.284.726,63
30/1/2001	4,7200	11,32%	4,2400	4,7400	4,2400	308.658	1.427.240,42
29/1/2001	4,2400	5,74%	3,8100	4,4100	3,8100	120.908	511.707,20
26/1/2001	4,0100	-0,25%	4,1600	4,3200	3,8900	199.404	827.195,20
25/1/2001	4,0200	11,67%	3,6000	4,0200	3,5400	157.981	613.786,59
24/1/2001	3,6000	8,43%	3,3600	3,6600	3,3200	56.452	195.425,20
23/1/2001	3,3200	2,15%	3,2100	3,4800	3,2100	33.997	113.744,40
22/1/2001	3,2500	-5,52%	3,3600	3,4000	3,2500	41.012	135.463,20
19/1/2001	3,4400	-3,37%	3,5200	3,6000	3,3100	37.618	130.207,40
18/1/2001	3,5600	-1,66%	3,7300	3,7300	3,5200	20.367	73.852,20
17/1/2001	3,6200	1,69%	3,6000	3,7100	3,5400	52.842	191.812,80
16/1/2001	3,5600	-1,66%	3,6900	3,7100	3,4600	42.370	150.755,00
15/1/2001	3,6200	-8,82%	3,7300	3,8900	3,5200	60.104	223.653,60
12/1/2001	3,9700	-4,57%	4,2800	4,3200	3,9300	125.599	523.309,61
11/1/2001	4,1600	7,49%	3,9900	4,2000	3,8900	75.596	308.408,80
10/1/2001	3,8700	0,52%	3,7900	3,9700	3,6700	77.992	301.117,60
09/1/2001	3,8500	-7,00%	4,0600	4,1800	3,8100	51.330	203.056,20
08/1/2001	4,1400	-7,38%	4,3900	4,5900	4,0800	62.316	261.543,20
05/1/2001	4,4700	-3,46%	4,5900	4,5900	4,3900	42.607	190.652,00
04/1/2001	4,6300	-1,91%	4,8400	4,8800	4,4700	19.102	90.492,40
03/1/2001	4,7200	-3,28%	4,8800	4,9000	4,6900	6.244	29.695,60
29/12/2000	4,8800	-1,81%	5,0700	5,0700	4,8600	26.436	130.144,09
28/12/2000	4,9700	-1,39%	5,1300	5,1300	4,9400	20.676	103.779,31
27/12/2000	5,0400	-0,98%	5,1300	5,2100	4,9200	12.148	62.293,91
22/12/2000	5,0900	-0,20%	5,2400	5,2500	5,0500	25.531	131.029,79
21/12/2000	5,1000	-1,73%	5,1900	5,1900	5,1000	21.170	108.933,38
20/12/2000	5,1900	0,19%	4,9800	5,2500	4,9700	39.995	205.859,99
19/12/2000	5,1800	-3,18%	5,2200	5,3400	5,1000	38.194	197.933,09
18/12/2000	5,3500	-5,14%	5,6200	5,7400	5,3200	25.665	141.056,79
15/12/2000	5,6400	1,99%	5,7100	5,9200	5,5000	123.336	704.430,81
14/12/2000	5,5300	4,73%	5,1600	5,6700	5,1500	30.201	160.384,30
13/12/2000	5,2800	-3,83%	5,5900	5,7100	5,2500	28.237	151.107,12
12/12/2000	5,4900	-3,85%	5,9800	5,9800	5,4600	25.552	117.749,96
11/12/2000	5,7100	-3,55%	5,9200	5,9900	5,6800	40.519	235.760,38
08/12/2000	5,9200	-0,67%	5,9900	6,2000	5,8500	36.023	217.468,38
07/12/2000	5,9600	-2,45%	6,1100	6,1900	5,8200	39.007	235.150,84
06/12/2000	6,1100	3,21%	5,9200	6,3400	5,9200	58.572	358.056,79
05/12/2000	5,9200	-4,98%	6,4200	6,4200	5,8300	92.774	574.753,48
04/12/2000	6,2300	9,88%	5,8500	6,2800	5,7900	135.916	825.281,58
01/12/2000	5,6700	11,83%	4,8600	5,6800	4,8500	92.538	497.598,39
30/11/2000	5,0700	1,20%	5,0700	5,1900	5,0100	20.871	106.543,21
29/11/2000	5,0100	-1,76%	5,1300	5,2100	4,9400	41.414	208.449,45
28/11/2000	5,1000	-3,59%	5,1900	5,1900	4,8900	47.802	240.842,99
27/11/2000	5,2900	-2,40%	5,4200	5,4200	5,2200	20.511	108.354,37
24/11/2000	5,4200	3,44%	5,4000	5,4900	5,2900	22.980	124.934,41
23/11/2000	5,2400	-2,60%	5,1300	5,3700	4,8600	53.572	277.256,64
22/11/2000	5,3800	-0,55%	5,5300	5,5600	5,3400	70.936	386.731,47
21/11/2000	5,4100	6,29%	4,8800	5,4300	4,8500	75.688	393.051,06
20/11/2000	5,0900	-3,78%	5,3100	5,3400	4,9400	34.234	175.616,73
17/11/2000	5,2900	-0,94%	5,3100	5,3400	5,2500	13.609	72.126,19
16/11/2000	5,3400	0,38%	5,2500	5,4200	5,2500	23.453	125.604,99
15/11/2000	5,3200	-0,93%	5,5600	5,5600	5,2500	35.180	187.975,20
14/11/2000	5,3700	-0,74%	5,4200	5,5500	5,3200	27.393	147.639,03
13/11/2000	5,4100	-6,24%	5,5300	5,6200	5,2100	27.516	151.655,91
10/11/2000	5,7700	-1,54%	5,8600	5,9800	5,7100	11.583	66.724,14
09/11/2000	5,8600	-0,51%	5,9900	5,9900	5,7700	11.223	66.301,39
08/11/2000	5,8900	-0,17%	5,7700	6,0400	5,7100	33.071	193.865,30
07/11/2000	5,9000	-0,34%	5,9200	5,9300	5,7600	18.475	107.513,57
06/11/2000	5,9200	-1,66%	5,9900	5,9900	5,7900	14.689	86.258,99
03/11/2000	6,0200	1,01%	5,7600	6,1000	5,7600	23.268	137.870,14
02/11/2000	5,9600	-4,33%	6,2800	6,2800	5,7600	57.419	343.791,78
01/11/2000	6,2300	3,66%	6,1400	6,4200	6,1000	82.498	514.289,21
31/10/2000	6,0100	7,51%	5,6700	6,1300	5,5000	51.114	302.413,35
30/10/2000	5,5900	3,14%	5,4200	5,6200	5,4200	49.725	275.539,99
27/10/2000	5,4200	0,74%	5,3700	5,4700	5,1900	70.854	378.773,15
26/10/2000	5,3800	-4,78%	5,6500	5,6800	5,1500	59.446	317.062,22
25/10/2000	5,6500	-0,70%	5,7100	5,7200	5,4200	72.335	410.522,38
24/10/2000	5,6900	-1,04%	5,8200	5,8200	5,5600	68.971	393.143,51
23/10/2000	5,7500	-4,80%	5,9900	6,0800	5,7100	35.766	208.634,04
20/10/2000	6,0400	0,33%	6,1300	6,2200	5,9900	41.259	251.714,89
19/10/2000	6,0200	1,01%	5,9000	6,1300	5,9000	35.807	216.189,73
18/10/2000	5,9600	-2,45%	6,1300	6,1300	5,9300	34.295	204.830,37
17/10/2000	6,1100	-3,63%	6,4500	6,4500	6,0100	31.724	193.673,51
16/10/2000	6,3400	5,32%	6,6000	6,6000	6,2500	33.349	212.114,31
13/10/2000	6,0200	-3,68%	5,9900	6,0500	5,7600	86.088	513.044,17
12/10/2000	6,2500	-1,42%	6,2800	6,3400	6,1400	42.586	266.075,28
11/10/2000	6,3400	-2,46%	6,3900	6,5600	6,2600	34.943	223.044,61
10/10/2000	6,5000	-2,84%	6,6900	6,7100	6,4400	28.453	186.647,69
09/10/2000	6,6900	-1,76%	6,6200	7,0200	6,6200	40.951	278.755,39
06/10/2000	6,8100	5,58%	6,3900	6,8400	6,3900	51.011	336.932,36
05/10/2000	6,4500	-1,07%	6,8100	6,8100	6,4400	33.750	219.634,78
04/10/2000	6,5200	-2,40%	6,6800	6,8100	6,5000	41.753	275.288,19
03/10/2000	6,6800	-4,57%	7,0200	7,0200	6,5900	36.353	245.472,78
02/10/2000	7,0000	1,16%	6,9200	7,3300	6,9200	25.747	181.263,10
29/9/2000	6,9200	0,44%	6,8700	7,1100	6,8700	19.123	132.865,15
28/9/2000	6,8900	-1,43%	6,9900	7,1200	6,8400	20.100	140.413,65
27/9/2000	6,9900	-0,99%	7,0600	7,2400	6,8700	23.124	162.809,10
26/9/2000	7,0600	-1,40%	7,2700	7,3000	6,9000	37.073	264.228,47
25/9/2000	7,1600	-0,42%	7,4200	7,4800	7,1400	44.561	325.586,94
22/9/2000	7,1900	1,84%	7,7000	7,7000	7,1500	66.070	484.257,96
21/9/2000	7,0600	-2,75%	7,3900	7,5100	6,9900	39.655	,00
20/9/2000	7,2600	-2,29%	7,4300	7,6000	7,2100	43.080	,00
19/9/2000	7,4300	-0,67%	7,3300	7,8200	7,3300	73.065	,00
18/9/2000	7,4800	-2,86%	7,4900	7,7300	7,3000	57.872	,00
15/9/2000	7,7000	-2,28%	8,1300	8,3000	7,5700	109.418	,00
14/9/2000	7,8800	8,99%	7,4500	7,9900	7,1600	121.690	,00
13/9/2000	7,2300	-2,03%	7,3800	7,7300	7,1500	97.588	,00
12/9/2000	7,3800	-7,05%	7,5900	7,9700	7,3300	147.334	,00
11/9/2000	7,9400	-5,70%	8,8000	8,8000	7,4500	114.726	,00
08/9/2000	8,4200	4,47%	8,1300	8,7000	7,9900	300.182	,00
07/9/2000	8,0600	2,54%	8,1200	8,2700	7,5100	196.730	,00
06/9/2000	7,8600	9,78%	7,3600	8,0200	7,3200	204.064	,00
05/9/2000	7,1600	8,98%	6,5600	7,2400	6,5600	121.062	,00
04/9/2000	6,5700	-2,67%	6,7500	6,7500	6,4200	40.406	,00
01/9/2000	6,7500	-3,02%	7,1900	7,2300	6,5900	104.151	,00
31/8/2000	6,9600	9,78%	6,3400	6,9900	6,3400	89.555	,00
30/8/2000	6,3400	-3,35%	6,7700	6,7700	6,2800	129.178	,00
29/8/2000	6,5600	-4,37%	6,8400	7,1900	6,4900	87.919	,00
28/8/2000	6,8600	-4,85%	7,2100	7,2100	6,7400	50.322	,00
25/8/2000	7,2100	-1,10%	7,4500	7,4500	6,9900	53.511	,00
24/8/2000	7,2900	-2,93%	7,4200	7,6700	7,2700	39.282	,00
23/8/2000	7,5100	0,81%	7,6200	7,6900	7,4500	37.659	,00
22/8/2000	7,4500	1,64%	7,3900	7,5600	7,0500	121.515	,00
21/8/2000	7,3300	-3,43%	7,6500	7,7000	7,1600	74.464	,00
18/8/2000	7,5900	0,66%	7,7000	7,9000	7,5600	48.347	,00
17/8/2000	7,5400	1,07%	6,9900	7,6200	6,9900	40.015	,00
16/8/2000	7,4600	-8,91%	8,0500	8,0500	7,2100	70.617	,00
14/8/2000	8,1900	5,54%	7,9000	8,2400	7,8600	83.763	,00
11/8/2000	7,7600	10,86%	6,9900	7,8400	6,9900	114.901	,00
10/8/2000	7,0000	-8,97%	7,7300	7,7300	6,7800	98.771	,00
09/8/2000	7,6900	-8,45%	8,5300	8,5300	7,5900	69.558	,00
08/8/2000	8,4000	1,33%	8,2700	8,6400	7,8500	71.296	,00
07/8/2000	8,2900	-8,19%	8,7900	8,8500	8,1900	80.657	,00
04/8/2000	9,0300	-1,31%	9,2500	9,2500	8,9000	48.655	,00
03/8/2000	9,1500	-1,29%	9,2700	9,4100	9,1300	37.093	,00
02/8/2000	9,2700	1,53%	9,3000	9,4100	9,0700	41.095	,00
01/8/2000	9,1300	-0,65%	9,3700	9,4100	9,1200	45.734	,00
31/7/2000	9,1900	-2,34%	9,6400	9,8200	9,1300	136.122	,00
28/7/2000	9,4100	6,57%	8,9700	9,5000	8,9700	214.896	,00
27/7/2000	8,8300	-0,23%	9,1200	9,1200	8,7900	338.499	,00
26/7/2000	8,8500	-2,32%	9,0000	9,1600	8,7900	142.715	,00
25/7/2000	9,0600	-4,83%	9,4400	9,5300	9,0100	51.926	,00
24/7/2000	9,5200	-2,76%	9,7300	9,7600	9,5000	17.076	,00
21/7/2000	9,7900	1,24%	9,9500	9,9500	9,7100	30.921	,00
20/7/2000	9,6700	1,15%	9,7000	9,8700	9,4400	51.587	,00
19/7/2000	9,5600	-3,63%	9,7100	10,0700	9,5000	56.653	,00
18/7/2000	9,9200	0,00%	9,9500	10,3100	9,8400	96.200	,00
17/7/2000	9,9200	1,54%	9,9300	10,2200	9,7100	90.038	,00
14/7/2000	9,7700	4,94%	9,3600	9,8400	9,2700	89.884	,00
13/7/2000	9,3100	-0,96%	9,6100	9,6100	8,9500	65.350	,00
12/7/2000	9,4000	-3,49%	9,8200	10,0100	9,3300	95.510	,00
11/7/2000	9,7400	4,96%	9,2800	9,7600	9,2700	108.451	,00
10/7/2000	9,2800	4,39%	8,9800	9,5300	8,7600	61.123	,00
07/7/2000	8,8900	-3,16%	9,3300	9,3300	8,8000	61.503	,00
06/7/2000	9,1800	-4,28%	9,5600	9,9500	9,0100	88.742	,00
05/7/2000	9,5900	4,81%	9,0900	9,9000	9,0900	61.699	,00
04/7/2000	9,1500	-0,87%	9,1300	9,2700	9,0100	38.554	,00
03/7/2000	9,2300	0,00%	9,2500	9,4100	8,8500	34.686	,00
30/6/2000	9,2300	1,43%	9,2200	9,3900	9,0700	49.972	,00
29/6/2000	9,1000	-0,66%	9,1300	9,2700	8,8800	92.383	,00
28/6/2000	9,1600	-3,78%	9,8400	10,0700	9,0400	99.286	,00
27/6/2000	9,5200	9,93%	8,6600	9,5200	8,6600	84.360	,00
26/6/2000	8,6600	-6,98%	9,3100	9,3100	8,4300	77.839	,00
23/6/2000	9,3100	-2,21%	9,9500	9,9500	9,1900	64.239	,00
22/6/2000	9,5200	-0,31%	9,5500	10,0100	9,2200	84.031	,00
21/6/2000	9,5500	-5,73%	9,9500	10,1600	9,2700	67.089	,00
20/6/2000	10,1300	-3,62%	10,5600	10,6800	9,9800	37.494	,00
16/6/2000	10,5100	-2,78%	10,7500	10,8400	10,4100	40.421	,00
15/6/2000	10,8100	1,22%	11,1000	11,2400	10,7400	79.690	,00
14/6/2000	10,6800	0,00%	10,3800	10,7800	10,2500	76.419	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%