Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/6/1998	6502,3500	-2,19%	6648,1900	6648,1900	6456,2800	10	,00
10/6/1998	6648,1900	-1,65%	6759,5500	6759,5500	6556,0400	10	,00
09/6/1998	6759,5500	2,03%	6625,1300	6759,5500	6525,3600	10	,00
05/6/1998	6625,1300	1,29%	6540,7000	6632,8500	6448,5500	10	,00
04/6/1998	6540,7000	0,46%	6510,6900	6609,7900	6448,5500	10	,00
03/6/1998	6510,6900	-0,92%	6571,3800	6620,5400	6412,5000	10	,00
02/6/1998	6571,3800	-1,09%	6643,5400	6643,5400	6448,5500	10	,00
01/6/1998	6643,5400	-2,33%	6801,7600	6890,8300	6559,1200	10	,00
29/5/1998	6801,7600	3,02%	6602,1200	6801,7600	6448,5500	10	,00
28/5/1998	6602,1200	2,97%	6411,7100	6603,6300	6371,8500	10	,00
27/5/1998	6411,7100	-3,33%	6632,8500	6632,8500	6404,0400	10	,00
26/5/1998	6632,8500	-3,12%	6846,2700	6900,0700	6632,8500	10	,00
25/5/1998	6846,2700	3,43%	6619,0200	6846,2700	6619,0200	10	,00
22/5/1998	6619,0200	0,61%	6579,1100	6622,1000	6528,4400	10	,00
21/5/1998	6579,1100	1,58%	6476,9900	6602,1200	6394,9200	10	,00
20/5/1998	6476,9900	-1,01%	6543,0000	6609,7900	6404,8800	10	,00
19/5/1998	6543,0000	-0,66%	6586,7800	6725,0000	6517,6900	10	,00
18/5/1998	6586,7800	3,74%	6349,5100	6612,8700	6348,7900	10	,00
15/5/1998	6349,5100	-0,23%	6364,1200	6379,4600	6187,4900	10	,00
14/5/1998	6364,1200	-0,71%	6409,4200	6588,3400	6329,5800	10	,00
13/5/1998	6409,4200	3,72%	6179,8200	6414,0100	6179,8200	10	,00
12/5/1998	6179,8200	2,42%	6033,9300	6236,6500	6033,9300	10	,00
11/5/1998	6033,9300	-4,73%	6333,3900	6333,3900	6033,9300	10	,00
08/5/1998	6333,3900	-3,85%	6586,7800	6586,7800	6279,6400	10	,00
07/5/1998	6586,7800	-1,87%	6711,9600	6824,8200	6403,3100	10	,00
06/5/1998	6711,9600	-3,50%	6955,3200	6955,3200	6711,1700	10	,00
05/5/1998	6955,3200	1,23%	6870,9000	6955,3200	6522,3400	10	,00
04/5/1998	6870,9000	-1,72%	6991,4300	7152,6700	6666,6700	10	,00
30/4/1998	6991,4300	1,87%	6863,2300	7016,8000	6740,3400	10	,00
29/4/1998	6863,2300	3,33%	6642,1500	7008,2900	6364,1800	10	,00
28/4/1998	6642,1500	7,98%	6151,1000	6643,0400	5903,5400	10	,00
27/4/1998	6151,1000	-7,21%	6628,9300	6628,9300	6151,1000	10	,00
24/4/1998	6628,9300	-5,57%	7019,7600	7089,7400	6628,9300	10	,00
23/4/1998	7019,7600	4,88%	6693,0900	7031,2400	6693,0900	10	,00
22/4/1998	6693,0900	3,49%	6467,6400	6885,0100	6467,6400	10	,00
21/4/1998	6467,6400	6,44%	6076,2500	6467,6400	6076,2500	10	,00
16/4/1998	6076,2500	4,83%	5796,0500	6085,4900	5796,0500	10	,00
15/4/1998	5796,0500	2,19%	5671,6500	5825,2200	5671,6500	10	,00
14/4/1998	5671,6500	-0,15%	5680,4400	5757,6400	5624,8500	10	,00
13/4/1998	5680,4400	4,44%	5439,0300	5680,4400	5424,4200	10	,00
10/4/1998	5439,0300	-0,45%	5463,6100	5496,5800	5369,8900	10	,00
09/4/1998	5463,6100	0,47%	5438,2500	5477,4400	5266,2600	10	,00
08/4/1998	5438,2500	-1,09%	5498,1500	5498,1500	5381,4200	10	,00
07/4/1998	5498,1500	1,16%	5435,1700	5534,2600	5300,8100	10	,00
06/4/1998	5435,1700	2,95%	5279,3100	5488,9200	5267,8300	10	,00
03/4/1998	5279,3100	3,10%	5120,3700	5317,7100	5120,3700	10	,00
02/4/1998	5120,3700	0,98%	5070,4800	5141,8700	4996,0300	10	,00
01/4/1998	5070,4800	0,12%	5064,3300	5212,4100	5004,4200	10	,00
31/3/1998	5064,3300	-2,14%	5174,9000	5174,9000	4984,4900	10	,00
30/3/1998	5174,9000	1,22%	5112,7000	5207,9300	5074,2900	10	,00
27/3/1998	5112,7000	0,15%	5105,0300	5132,6800	5059,7400	10	,00
26/3/1998	5105,0300	0,21%	5094,2800	5106,5400	4920,7800	10	,00
24/3/1998	5094,2800	0,76%	5055,8700	5114,2100	4917,7000	10	,00
23/3/1998	5055,8700	2,11%	4951,4600	5088,1200	4913,0600	10	,00
20/3/1998	4951,4600	3,00%	4807,1300	4965,2900	4761,0600	10	,00
19/3/1998	4807,1300	3,11%	4662,0200	4807,1300	4569,8700	10	,00
18/3/1998	4662,0200	-1,01%	4709,6100	4709,6100	4521,5000	10	,00
17/3/1998	4709,6100	0,34%	4693,4800	4765,7000	4590,6400	10	,00
16/3/1998	4693,4800	4,80%	4478,5000	4712,6900	4478,5000	10	,00
13/3/1998	4478,5000	0,03%	4476,9900	4493,9000	4421,6800	10	,00
12/3/1998	4476,9900	-0,20%	4486,1700	4569,1400	4444,7400	10	,00
11/3/1998	4486,1700	0,72%	4453,9200	4536,8900	4442,4500	10	,00
10/3/1998	4453,9200	-0,05%	4456,2800	4470,8300	4409,4200	10	,00
09/3/1998	4456,2800	0,69%	4425,5400	4471,6200	4425,5400	10	,00
06/3/1998	4425,5400	0,96%	4383,3300	4457,7900	4366,4200	10	,00
05/3/1998	4383,3300	-0,73%	4415,5700	4423,2400	4373,3100	10	,00
04/3/1998	4415,5700	-0,02%	4416,3000	4420,1700	4398,6700	10	,00
03/3/1998	4416,3000	1,48%	4351,8100	4429,4000	4328,8000	10	,00
27/2/1998	4351,8100	0,16%	4344,9200	4384,8400	4293,4700	10	,00
26/2/1998	4344,9200	-1,67%	4418,6500	4440,1000	4314,1900	10	,00
25/2/1998	4418,6500	-0,24%	4429,4000	4460,0800	4375,6600	10	,00
24/2/1998	4429,4000	1,37%	4369,5000	4486,1700	4369,5000	10	,00
23/2/1998	4369,5000	-1,25%	4424,7600	4424,7600	4267,3800	10	,00
20/2/1998	4424,7600	-1,52%	4493,1100	4511,5300	4407,9100	10	,00
19/2/1998	4493,1100	-1,25%	4549,9400	4549,9400	4476,2100	10	,00
18/2/1998	4549,9400	-1,15%	4602,9000	4644,3300	4530,7400	10	,00
17/2/1998	4602,9000	-0,08%	4606,7100	4674,2800	4558,3900	10	,00
16/2/1998	4606,7100	-0,05%	4609,0600	4695,7800	4606,7100	10	,00
13/2/1998	4609,0600	0,49%	4586,7800	4698,0700	4563,7700	10	,00
12/2/1998	4586,7800	2,07%	4493,9000	4658,9400	4493,9000	10	,00
11/2/1998	4493,9000	3,17%	4355,7300	4513,8800	4355,7300	10	,00
10/2/1998	4355,7300	-0,33%	4370,2800	4396,4300	4290,4500	10	,00
09/2/1998	4370,2800	4,02%	4201,3800	4370,2800	4170,7000	10	,00
06/2/1998	4201,3800	1,03%	4158,4400	4229,8200	4135,3700	10	,00
05/2/1998	4158,4400	1,82%	4083,9200	4158,4400	4040,2000	10	,00
04/2/1998	4083,9200	-0,51%	4104,6900	4138,4500	4076,2500	10	,00
03/2/1998	4104,6900	2,02%	4023,2900	4116,9500	3995,6300	10	,00
02/2/1998	4023,2900	-0,36%	4037,8500	4083,9200	4007,9500	10	,00
30/1/1998	4037,8500	1,23%	3988,6900	4037,8500	3961,0900	10	,00
29/1/1998	3988,6900	-0,84%	4022,5100	4104,6400	3967,2500	10	,00
28/1/1998	4022,5100	-0,66%	4049,3800	4068,5800	4007,1700	10	,00
27/1/1998	4049,3800	-1,51%	4111,5800	4169,1300	4024,8000	10	,00
26/1/1998	4111,5800	-1,45%	4172,2100	4172,2100	4087,0000	10	,00
23/1/1998	4172,2100	-1,07%	4217,5000	4217,5000	4152,2800	10	,00
22/1/1998	4217,5000	1,18%	4168,4000	4217,5000	4133,8600	10	,00
21/1/1998	4168,4000	0,07%	4165,3200	4176,0700	4067,0700	10	,00
20/1/1998	4165,3200	-0,80%	4199,0800	4222,1500	4140,0200	10	,00
19/1/1998	4199,0800	1,09%	4153,7900	4244,4300	4098,5300	10	,00
16/1/1998	4153,7900	1,69%	4084,7000	4159,1600	4060,9100	10	,00
15/1/1998	4084,7000	-0,52%	4106,2000	4156,0900	3991,8300	10	,00
14/1/1998	4106,2000	-0,39%	4122,3300	4196,0600	4037,9000	10	,00
13/1/1998	4122,3300	0,92%	4084,7000	4243,3100	4084,7000	10	,00
12/1/1998	4084,7000	-3,61%	4237,4900	4237,4900	4073,1700	10	,00
09/1/1998	4237,4900	0,71%	4207,5400	4252,1000	4116,9500	10	,00
08/1/1998	4207,5400	-2,16%	4300,4100	4300,4100	4194,4900	10	,00
07/1/1998	4300,4100	-0,46%	4320,4000	4320,4000	4214,4200	10	,00
05/1/1998	4320,4000	3,15%	4188,3300	4320,4000	4157,6500	10	,00
02/1/1998	4188,3300	1,79%	4114,6000	4202,9400	4083,9200	10	,00
31/12/1997	4114,6000	-0,04%	4116,1700	4202,1600	4083,9200	10	,00
30/12/1997	4116,1700	-0,70%	4145,3400	4205,2400	4116,1700	10	,00
29/12/1997	4145,3400	-1,87%	4224,3900	4224,3900	4130,0000	10	,00
24/12/1997	4224,3900	0,05%	4222,0900	4237,4900	4199,0800	10	,00
23/12/1997	4222,0900	1,05%	4178,3700	4268,9500	4178,3700	10	,00
22/12/1997	4178,3700	0,63%	4152,2800	4201,3800	4058,6200	10	,00
19/12/1997	4152,2800	-0,19%	4160,0000	4185,3100	4093,9400	10	,00
18/12/1997	4160,0000	-0,39%	4176,1300	4191,4700	4117,7400	10	,00
17/12/1997	4176,1300	0,06%	4173,7800	4245,2100	4142,3100	10	,00
16/12/1997	4173,7800	-0,46%	4192,9800	4206,8100	4130,0500	10	,00
15/12/1997	4192,9800	-0,38%	4209,1000	4262,1200	4127,7600	10	,00
12/12/1997	4209,1000	2,51%	4105,9200	4227,5800	3975,0300	10	,00
11/12/1997	4105,9200	-4,52%	4300,4700	4300,4700	4075,2400	10	,00
10/12/1997	4300,4700	0,04%	4298,9600	4345,0300	4268,2200	10	,00
09/12/1997	4298,9600	-1,75%	4375,7100	4375,7100	4268,2200	10	,00
08/12/1997	4375,7100	1,53%	4309,7100	4375,7100	4268,2800	10	,00
05/12/1997	4309,7100	0,88%	4272,0900	4309,7100	4232,1700	10	,00
04/12/1997	4272,0900	1,05%	4227,5800	4289,7800	4195,3300	10	,00
03/12/1997	4227,5800	3,34%	4090,9200	4227,5800	4044,0600	10	,00
02/12/1997	4090,9200	0,09%	4087,0600	4206,8600	4064,7700	10	,00
01/12/1997	4087,0600	3,08%	3965,0100	4087,0600	3965,0100	10	,00
28/11/1997	3965,0100	2,30%	3875,9400	3976,4900	3872,8600	10	,00
27/11/1997	3875,9400	1,14%	3832,1600	3875,9400	3811,4400	10	,00
26/11/1997	3832,1600	0,85%	3799,9100	3864,4000	3799,9100	10	,00
25/11/1997	3799,9100	1,64%	3738,5000	3799,9100	3661,7400	10	,00
24/11/1997	3738,5000	-1,82%	3807,6400	3861,3300	3684,8100	10	,00
21/11/1997	3807,6400	2,06%	3730,8800	3849,0700	3730,8800	10	,00
20/11/1997	3730,8800	2,14%	3652,5600	3745,4400	3644,8900	10	,00
19/11/1997	3652,5600	-0,46%	3669,4100	3693,9900	3621,0400	10	,00
18/11/1997	3669,4100	2,64%	3574,9600	3680,9400	3574,9600	10	,00
17/11/1997	3574,9600	-3,76%	3714,7000	3714,7000	3550,4400	10	,00
14/11/1997	3714,7000	-2,44%	3807,6400	3849,0700	3696,2800	10	,00
13/11/1997	3807,6400	1,93%	3735,4700	3832,2100	3735,4700	10	,00
12/11/1997	3735,4700	0,85%	3703,9500	3793,8100	3655,5800	10	,00
11/11/1997	3703,9500	-3,15%	3824,4900	3941,2200	3688,6100	10	,00
10/11/1997	3824,4900	-2,50%	3922,7400	3948,1000	3788,4300	10	,00
07/11/1997	3922,7400	2,55%	3825,2700	3961,1500	3779,2000	10	,00
06/11/1997	3825,2700	-4,47%	4004,1400	4004,1400	3802,9900	10	,00
05/11/1997	4004,1400	-2,67%	4113,9300	4137,7800	3996,4700	10	,00
04/11/1997	4113,9300	4,32%	3943,5100	4113,9300	3943,5100	10	,00
03/11/1997	3943,5100	5,48%	3738,5000	3943,5100	3593,4400	10	,00
31/10/1997	3738,5000	-3,95%	3892,0600	3892,0600	3585,7700	10	,00
30/10/1997	3892,0600	-3,15%	4018,7500	4018,7500	3724,4400	10	,00
29/10/1997	4018,7500	-0,91%	4055,5900	4116,2800	3962,7100	10	,00
27/10/1997	4055,5900	-3,21%	4189,9600	4189,9600	3972,7400	10	,00
24/10/1997	4189,9600	-0,87%	4226,8500	4245,2700	4181,5000	10	,00
23/10/1997	4226,8500	-1,89%	4308,2000	4322,0200	4209,1600	10	,00
22/10/1997	4308,2000	-0,50%	4329,6900	4394,1900	4295,1500	10	,00
21/10/1997	4329,6900	-0,11%	4334,3400	4375,7700	4299,8000	10	,00
20/10/1997	4334,3400	-2,62%	4451,0100	4451,0100	4298,2300	10	,00
17/10/1997	4451,0100	0,09%	4447,2100	4474,8100	4406,5100	10	,00
16/10/1997	4447,2100	-0,92%	4488,6400	4488,6400	4391,1700	10	,00
15/10/1997	4488,6400	0,21%	4479,4500	4510,9200	4456,3900	10	,00
14/10/1997	4479,4500	-1,32%	4539,3000	4566,1700	4455,6600	10	,00
13/10/1997	4539,3000	-0,24%	4550,0500	4595,4000	4518,5900	10	,00
10/10/1997	4550,0500	1,49%	4483,2600	4553,9100	4401,1300	10	,00
09/10/1997	4483,2600	-1,44%	4548,5400	4552,3500	4459,4700	10	,00
08/10/1997	4548,5400	0,82%	4511,7000	4548,5400	4469,4300	10	,00
07/10/1997	4511,7000	0,12%	4506,3300	4573,9000	4419,5500	10	,00
06/10/1997	4506,3300	-0,74%	4540,0900	4646,0600	4456,3900	10	,00
03/10/1997	4540,0900	2,02%	4450,2300	4578,4900	4450,2300	10	,00
02/10/1997	4450,2300	-1,24%	4506,3300	4557,7200	4408,0200	10	,00
01/10/1997	4506,3300	-0,88%	4546,2400	4629,1600	4452,5800	10	,00
30/9/1997	4546,2400	3,77%	4381,1400	4552,3500	4378,0700	10	,00
29/9/1997	4381,1400	3,07%	4250,5900	4382,6600	4191,4700	10	,00
26/9/1997	4250,5900	1,60%	4183,8000	4289,7800	4153,1200	10	,00
25/9/1997	4183,8000	1,30%	4130,0500	4183,8000	4118,5800	10	,00
24/9/1997	4130,0500	-1,25%	4182,2900	4183,8000	4110,1200	10	,00
23/9/1997	4182,2900	0,61%	4156,9300	4198,4100	4119,3000	10	,00
22/9/1997	4156,9300	3,40%	4020,1000	4182,2900	4020,1000	10	,00
19/9/1997	4020,1000	4,11%	3861,3300	4023,9600	3817,5500	10	,00
18/9/1997	3861,3300	2,28%	3775,3300	3884,3900	3775,3300	10	,00
17/9/1997	3775,3300	0,02%	3774,5500	3819,1100	3744,6500	10	,00
16/9/1997	3774,5500	-0,12%	3779,1400	3800,6900	3753,8300	10	,00
15/9/1997	3779,1400	1,36%	3728,4700	3779,1400	3703,9500	10	,00
12/9/1997	3728,4700	1,70%	3665,9900	3800,6900	3665,9900	10	,00
11/9/1997	3665,9900	-0,56%	3686,6000	3686,6000	3555,4800	10	,00
10/9/1997	3686,6000	-1,18%	3730,7100	3774,7200	3645,3900	10	,00
09/9/1997	3730,7100	-0,08%	3733,6200	3860,1500	3589,4100	10	,00
08/9/1997	3733,6200	7,91%	3460,0300	3736,3100	3460,0300	10	,00
05/9/1997	3460,0300	0,26%	3451,1800	3471,7300	3418,7700	10	,00
04/9/1997	3451,1800	-1,63%	3508,4500	3508,4500	3434,9500	10	,00
03/9/1997	3508,4500	0,97%	3474,5800	3530,3400	3465,7400	10	,00
02/9/1997	3474,5800	0,68%	3451,0700	3474,5800	3439,2000	10	,00
01/9/1997	3451,0700	0,26%	3442,1700	3451,0700	3383,4400	10	,00
29/8/1997	3442,1700	-1,35%	3489,1400	3496,4700	3434,7200	10	,00
28/8/1997	3489,1400	0,64%	3467,0800	3493,5100	3439,1400	10	,00
27/8/1997	3467,0800	-0,84%	3496,4700	3496,4700	3443,5700	10	,00
26/8/1997	3496,4700	0,38%	3483,2600	3503,8100	3446,5900	10	,00
25/8/1997	3483,2600	-1,82%	3547,8700	3547,8700	3427,4400	10	,00
22/8/1997	3547,8700	-0,66%	3571,3200	3571,3200	3515,4500	10	,00
21/8/1997	3571,3200	-0,98%	3606,5400	3606,5400	3549,2100	10	,00
20/8/1997	3606,5400	0,74%	3580,1700	3610,9100	3549,2100	10	,00
19/8/1997	3580,1700	-0,32%	3591,8200	3591,8200	3534,5400	10	,00
18/8/1997	3591,8200	-0,53%	3610,9100	3625,5700	3543,3900	10	,00
14/8/1997	3610,9100	1,19%	3568,4100	3610,9100	3549,2100	10	,00
13/8/1997	3568,4100	-0,12%	3572,7800	3609,4500	3563,9900	10	,00
12/8/1997	3572,7800	1,29%	3527,3200	3596,2400	3527,3200	10	,00
11/8/1997	3527,3200	-1,27%	3572,8400	3575,7500	3506,7200	10	,00
08/8/1997	3572,8400	-1,10%	3612,4700	3615,3300	3538,9700	10	,00
07/8/1997	3612,4700	1,27%	3567,0100	3612,4700	3562,5300	10	,00
06/8/1997	3567,0100	2,88%	3467,1900	3567,0100	3445,0800	10	,00
05/8/1997	3467,1900	0,13%	3462,7700	3467,1900	3421,5700	10	,00
04/8/1997	3462,7700	-0,38%	3475,9800	3487,6800	3433,3200	10	,00
01/8/1997	3475,9800	-0,84%	3505,3700	3505,3700	3428,8400	10	,00
31/7/1997	3505,3700	4,61%	3350,9100	3505,3700	3315,5300	10	,00
30/7/1997	3350,9100	0,88%	3321,5800	3361,1000	3286,2500	10	,00
29/7/1997	3321,5800	-0,79%	3348,0000	3374,4300	3284,7900	10	,00
28/7/1997	3348,0000	2,15%	3277,5700	3348,0000	3277,5700	10	,00
25/7/1997	3277,5700	2,48%	3198,2400	3277,5700	3180,5500	10	,00
24/7/1997	3198,2400	0,74%	3174,7300	3198,2400	3158,4900	10	,00
23/7/1997	3174,7300	0,32%	3164,4800	3174,7300	3145,2800	10	,00
22/7/1997	3164,4800	0,05%	3163,0300	3189,4000	3149,7600	10	,00
21/7/1997	3163,0300	-1,10%	3198,2400	3199,7000	3133,5200	10	,00
18/7/1997	3198,2400	-0,09%	3201,1500	3201,1500	3137,8900	10	,00
17/7/1997	3201,1500	0,14%	3196,7300	3201,1500	3176,0700	10	,00
16/7/1997	3196,7300	-1,05%	3230,4900	3236,3100	3192,3100	10	,00
15/7/1997	3230,4900	-1,08%	3265,7000	3265,7000	3203,9500	10	,00
14/7/1997	3265,7000	0,04%	3264,2500	3275,9500	3246,5600	10	,00
11/7/1997	3264,2500	0,41%	3251,0400	3268,5600	3228,9200	10	,00
10/7/1997	3251,0400	-0,14%	3255,4600	3256,8600	3233,3400	10	,00
09/7/1997	3255,4600	0,77%	3230,4900	3255,4600	3189,3400	10	,00
08/7/1997	3230,4900	-1,21%	3270,1300	3270,1300	3199,5900	10	,00
07/7/1997	3270,1300	1,60%	3218,7300	3273,0900	3209,8300	10	,00
04/7/1997	3218,7300	1,29%	3177,7000	3233,4000	3160,0000	10	,00
03/7/1997	3177,7000	-1,14%	3214,3700	3214,3700	3159,9500	10	,00
02/7/1997	3214,3700	-2,58%	3299,4600	3299,4600	3214,3700	10	,00
01/7/1997	3299,4600	-2,01%	3366,9800	3366,9800	3278,8600	10	,00
30/6/1997	3366,9800	0,12%	3362,9500	3366,9800	3270,1300	10	,00
27/6/1997	3362,9500	1,44%	3315,2500	3386,9700	3254,5100	10	,00
26/6/1997	3315,2500	2,88%	3222,6000	3315,2500	3200,4800	10	,00
25/6/1997	3222,6000	2,73%	3137,1100	3222,6000	3092,8800	10	,00
24/6/1997	3137,1100	-0,25%	3145,1100	3160,7900	3083,0800	10	,00
23/6/1997	3145,1100	-1,67%	3198,4700	3198,4700	3045,4600	10	,00
20/6/1997	3198,4700	0,03%	3197,4600	3200,6500	3094,9500	10	,00
19/6/1997	3197,4600	4,14%	3070,3700	3197,4600	3008,3400	10	,00
18/6/1997	3070,3700	-1,11%	3104,6900	3104,6900	2986,1700	10	,00
17/6/1997	3104,6900	-2,20%	3174,3900	3174,3900	3077,5900	10	,00
13/6/1997	3174,3900	-0,46%	3189,0600	3189,0600	3122,1600	10	,00
12/6/1997	3189,0600	0,52%	3172,7100	3189,0600	3123,6100	10	,00
11/6/1997	3172,7100	-0,24%	3180,2100	3180,2100	3136,8300	10	,00
10/6/1997	3180,2100	0,87%	3152,7300	3207,4800	3132,8500	10	,00
09/6/1997	3152,7300	-0,68%	3174,4500	3174,4500	3113,7100	10	,00
06/6/1997	3174,4500	-0,20%	3180,6600	3188,3900	3116,0000	10	,00
05/6/1997	3180,6600	-2,15%	3250,4200	3250,4200	3176,3000	10	,00
04/6/1997	3250,4200	-0,53%	3267,7200	3293,0800	3206,6400	10	,00
03/6/1997	3267,7200	2,31%	3194,0400	3267,7200	3164,0400	10	,00
02/6/1997	3194,0400	-0,28%	3202,9400	3202,9400	3122,3300	10	,00
30/5/1997	3202,9400	-1,58%	3254,3900	3254,3900	3125,0700	10	,00
29/5/1997	3254,3900	0,46%	3239,5600	3254,3900	3128,6500	10	,00
28/5/1997	3239,5600	-1,01%	3272,4800	3272,4800	3177,4700	10	,00
27/5/1997	3272,4800	-2,80%	3366,6400	3366,6400	3199,7500	10	,00
23/5/1997	3366,6400	1,58%	3314,3500	3366,6400	3278,0800	10	,00
22/5/1997	3314,3500	2,10%	3246,3300	3314,3500	3219,8000	10	,00
21/5/1997	3246,3300	3,17%	3146,4600	3246,3300	3133,1900	10	,00
20/5/1997	3146,4600	-1,32%	3188,3900	3280,6500	3084,3100	10	,00
19/5/1997	3188,3900	3,71%	3074,4600	3188,3900	3061,1900	10	,00
16/5/1997	3074,4600	-0,09%	3077,1500	3079,8900	3030,6200	10	,00
15/5/1997	3077,1500	0,35%	3066,4500	3106,4800	3034,6000	10	,00
14/5/1997	3066,4500	0,32%	3056,7100	3068,6900	3012,4300	10	,00
13/5/1997	3056,7100	-0,66%	3077,1500	3093,1600	3011,4200	10	,00
12/5/1997	3077,1500	0,00%	3077,1500	3119,8100	3047,9200	10	,00
09/5/1997	3077,1500	0,10%	3074,0700	3077,1500	3036,8400	10	,00
08/5/1997	3074,0700	-1,04%	3106,4800	3118,4600	3039,9200	10	,00
07/5/1997	3106,4800	0,35%	3095,7900	3121,6500	3038,1800	10	,00
06/5/1997	3095,7900	-0,22%	3102,6200	3115,9400	3050,7200	10	,00
05/5/1997	3102,6200	0,10%	3099,6000	3112,9200	3067,7400	10	,00
02/5/1997	3099,6000	1,30%	3059,6800	3099,6000	3015,7900	10	,00
30/4/1997	3059,6800	-0,03%	3060,5800	3071,2700	2995,8600	10	,00
29/4/1997	3060,5800	-0,12%	3064,1600	3082,8000	3022,5600	10	,00
24/4/1997	3064,1600	2,34%	2994,1200	3087,1100	2991,5500	10	,00
23/4/1997	2994,1200	-0,71%	3015,4000	3021,6100	2979,5100	10	,00
22/4/1997	3015,4000	-0,99%	3045,5700	3045,5700	2991,5500	10	,00
21/4/1997	3045,5700	-0,26%	3053,5800	3084,7000	3025,1900	10	,00
18/4/1997	3053,5800	2,11%	2990,5400	3053,5800	2964,9000	10	,00
17/4/1997	2990,5400	2,50%	2917,7000	2993,2800	2899,1700	10	,00
16/4/1997	2917,7000	2,21%	2854,6100	2940,3800	2854,6100	10	,00
15/4/1997	2854,6100	-0,26%	2862,1700	2871,5100	2807,6400	10	,00
14/4/1997	2862,1700	-2,44%	2933,7100	2945,6900	2795,2600	10	,00
11/4/1997	2933,7100	0,50%	2919,0500	2949,2800	2889,3200	10	,00
10/4/1997	2919,0500	3,58%	2818,1600	2919,0500	2807,4700	10	,00
09/4/1997	2818,1600	1,56%	2775,0000	2827,0600	2764,9800	10	,00
08/4/1997	2775,0000	-0,56%	2790,5600	2790,5600	2743,6500	10	,00
07/4/1997	2790,5600	0,61%	2773,6500	2815,0300	2761,7800	10	,00
04/4/1997	2773,6500	0,40%	2762,5700	2777,7400	2743,1400	10	,00
03/4/1997	2762,5700	0,99%	2735,4200	2767,8900	2714,2000	10	,00
02/4/1997	2735,4200	3,08%	2653,6200	2735,4200	2653,6200	10	,00
01/4/1997	2653,6200	-0,96%	2679,4300	2708,7700	2617,2900	10	,00
31/3/1997	2679,4300	2,66%	2609,9500	2679,4300	2591,5400	10	,00
28/3/1997	2609,9500	2,76%	2539,8100	2609,9500	2538,0700	10	,00
27/3/1997	2539,8100	0,11%	2537,1200	2542,0400	2519,4300	10	,00
26/3/1997	2537,1200	0,00%	2519,3700	2537,1200	2470,2700	10	,00

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.%