Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.237,26

-23,23 (-1,03%)

Άνοιγμα 2.272,11
Υψηλό 2.272,11
Χαμηλό 2.200,41

Όγκος 29.897.303
Τζίρος 150.318.931 €
Πράξεις 28.392

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/8/2001	638178,0000	-0,53%	639712,0000	642206,0000	630732,0000	18.898	8.482.502,47
10/8/2001	641610,0000	-0,80%	649320,0000	653082,0000	638426,0000	18.491	7.631.682,01
09/8/2001	646816,0000	-0,55%	649672,0000	653364,0000	641456,0000	27.866	11.881.041,52
08/8/2001	650366,0000	-1,97%	662908,0000	670126,0000	647788,0000	33.701	16.042.117,31
07/8/2001	663428,0000	-4,93%	692646,0000	692646,0000	661238,0000	46.822	21.710.343,72
06/8/2001	697832,0000	-0,49%	703834,0000	704370,0000	695914,0000	17.896	8.840.288,38
03/8/2001	701302,0000	1,26%	694198,0000	705056,0000	688680,0000	51.565	23.251.501,99
02/8/2001	692566,0000	2,30%	676882,0000	693164,0000	672948,0000	37.000	17.116.669,18
01/8/2001	676978,0000	0,71%	676700,0000	684890,0000	673566,0000	36.117	15.961.338,14
31/7/2001	672182,0000	1,77%	661898,0000	675708,0000	647180,0000	45.543	21.741.836,44
30/7/2001	660520,0000	-2,38%	680396,0000	691166,0000	657928,0000	60.542	28.948.030,31
27/7/2001	676620,0000	2,06%	665738,0000	679422,0000	663906,0000	59.272	27.279.905,77
26/7/2001	662976,0000	1,16%	657346,0000	664308,0000	650618,0000	33.669	17.151.283,23
25/7/2001	655398,0000	-0,14%	651258,0000	660600,0000	646762,0000	34.523	14.892.133,31
24/7/2001	656290,0000	1,09%	655546,0000	663534,0000	644950,0000	62.773	29.792.367,63
23/7/2001	649206,0000	3,91%	628516,0000	651270,0000	621340,0000	45.245	20.626.114,70
20/7/2001	624756,0000	-4,43%	667108,0000	674880,0000	620968,0000	134.285	61.179.496,41
19/7/2001	653692,0000	7,25%	613312,0000	657822,0000	612058,0000	85.637	38.762.689,70
18/7/2001	609504,0000	4,97%	586642,0000	611356,0000	580384,0000	54.634	23.785.686,42
17/7/2001	580662,0000	1,29%	572476,0000	584096,0000	563646,0000	41.471	17.425.375,31
16/7/2001	573294,0000	-4,03%	593918,0000	594034,0000	569928,0000	54.879	22.709.507,92
13/7/2001	597396,0000	-4,32%	631776,0000	631776,0000	595090,0000	72.788	33.564.144,61
12/7/2001	624394,0000	3,10%	611036,0000	625430,0000	611036,0000	67.918	31.747.009,57
11/7/2001	605596,0000	-4,66%	633056,0000	633056,0000	602822,0000	69.548	33.142.005,72
10/7/2001	635174,0000	-2,87%	649974,0000	657540,0000	619776,0000	88.569	43.688.903,85
09/7/2001	653922,0000	-4,70%	682014,0000	683370,0000	651320,0000	43.578	19.426.326,06
06/7/2001	686142,0000	0,20%	688984,0000	695078,0000	685090,0000	29.269	14.935.375,96
05/7/2001	684772,0000	-0,19%	686774,0000	686774,0000	675818,0000	78.175	31.784.108,76
04/7/2001	686088,0000	-1,92%	697358,0000	698012,0000	682768,0000	45.350	21.956.826,34
03/7/2001	699506,0000	-2,33%	708270,0000	713856,0000	696806,0000	42.331	22.340.700,89
02/7/2001	716182,0000	-0,03%	719348,0000	719846,0000	705294,0000	36.530	18.191.007,90
29/6/2001	716414,0000	1,63%	708754,0000	718408,0000	707810,0000	77.068	39.616.581,33
28/6/2001	704916,0000	-0,51%	714572,0000	720046,0000	702950,0000	77.071	43.386.691,08
27/6/2001	708520,0000	2,28%	695332,0000	709406,0000	686670,0000	77.412	40.863.520,25
26/6/2001	692736,0000	-2,86%	712492,0000	719488,0000	688308,0000	91.748	47.105.899,98
25/6/2001	713156,0000	-3,27%	735838,0000	735838,0000	710422,0000	53.297	27.711.236,34
22/6/2001	737258,0000	-1,14%	747844,0000	748688,0000	729812,0000	57.159	33.025.124,04
21/6/2001	745782,0000	-0,69%	755480,0000	756542,0000	743366,0000	32.424	19.169.229,95
20/6/2001	750928,0000	-1,33%	763836,0000	766836,0000	748864,0000	65.103	34.586.489,32
19/6/2001	761046,0000	-0,81%	765690,0000	772724,0000	758814,0000	48.715	22.571.169,38
18/6/2001	767262,0000	-0,71%	768988,0000	772686,0000	764570,0000	31.304	13.701.653,16
15/6/2001	772742,0000	-0,95%	779932,0000	782664,0000	768024,0000	74.657	39.100.059,49
14/6/2001	780166,0000	-1,24%	790586,0000	793932,0000	777732,0000	52.282	30.783.868,92
13/6/2001	789954,0000	-0,75%	797646,0000	799532,0000	787212,0000	44.477	26.564.414,52
12/6/2001	795922,0000	0,80%	789766,0000	805966,0000	789766,0000	58.473	34.427.765,24
11/6/2001	789598,0000	-2,47%	800278,0000	807462,0000	785454,0000	48.955	27.948.196,20
08/6/2001	809596,0000	-0,63%	821694,0000	821694,0000	806590,0000	94.818	41.430.755,06
07/6/2001	814734,0000	3,59%	804944,0000	818210,0000	797298,0000	83.129	44.973.500,24
06/6/2001	786470,0000	-0,44%	792072,0000	796872,0000	779482,0000	129.950	81.767.669,50
05/6/2001	789926,0000	-3,34%	817614,0000	818872,0000	783950,0000	194.720	121.685.799,16
01/6/2001	817254,0000	-3,27%	849980,0000	850814,0000	814346,0000	165.853	95.222.156,17
31/5/2001	844874,0000	-0,67%	850104,0000	865746,0000	831698,0000	648.147	378.822.153,87
30/5/2001	850544,0000	-1,36%	861760,0000	863020,0000	848862,0000	196.402	111.640.566,85
29/5/2001	862300,0000	-2,29%	877832,0000	878744,0000	860988,0000	104.182	68.154.953,79
28/5/2001	882508,0000	-1,00%	893552,0000	902358,0000	879882,0000	83.630	52.165.954,61
25/5/2001	891434,0000	1,24%	881882,0000	893380,0000	881882,0000	91.322	57.609.047,87
24/5/2001	880500,0000	0,10%	878380,0000	881856,0000	871032,0000	41.818	27.796.108,75
23/5/2001	879598,0000	1,30%	868002,0000	885436,0000	866998,0000	100.557	61.421.094,09
22/5/2001	868342,0000	-0,87%	872042,0000	877660,0000	864878,0000	58.435	39.942.019,72
21/5/2001	875956,0000	1,14%	872028,0000	889444,0000	866202,0000	109.215	71.099.410,69
18/5/2001	866080,0000	4,47%	831248,0000	868074,0000	831248,0000	127.854	82.426.968,06
17/5/2001	828994,0000	0,97%	826606,0000	831970,0000	824592,0000	52.886	33.706.398,76
16/5/2001	821040,0000	0,51%	817130,0000	829316,0000	811814,0000	65.821	41.091.190,42
15/5/2001	816910,0000	-1,19%	830228,0000	830374,0000	815434,0000	67.791	43.890.469,15
14/5/2001	826744,0000	-2,23%	845320,0000	846064,0000	825040,0000	69.781	42.687.872,66
11/5/2001	845586,0000	-0,16%	858964,0000	858964,0000	843018,0000	55.814	35.887.349,42
10/5/2001	846966,0000	-0,64%	852580,0000	863468,0000	845294,0000	68.359	42.060.565,47
09/5/2001	852464,0000	-1,94%	869018,0000	873934,0000	845840,0000	166.987	99.459.603,65
08/5/2001	869338,0000	0,12%	868780,0000	876810,0000	867192,0000	34.918	20.677.202,00
07/5/2001	868306,0000	-0,51%	871462,0000	871466,0000	865988,0000	26.983	15.906.220,61
04/5/2001	872794,0000	0,06%	868554,0000	879578,0000	865138,0000	45.925	26.645.173,09
03/5/2001	872302,0000	-1,18%	883036,0000	883266,0000	869916,0000	49.603	33.083.187,69
02/5/2001	882708,0000	-0,83%	886740,0000	894006,0000	879656,0000	46.875	26.855.319,95
30/4/2001	890082,0000	0,76%	887024,0000	892706,0000	881950,0000	47.612	27.610.576,43
27/4/2001	883382,0000	0,23%	880480,0000	897232,0000	879424,0000	68.731	42.427.078,26
26/4/2001	881368,0000	0,56%	879416,0000	888012,0000	879416,0000	30.497	19.135.363,96
25/4/2001	876456,0000	0,03%	871822,0000	877578,0000	866794,0000	55.425	28.394.772,79
24/4/2001	876154,0000	-1,65%	886268,0000	892168,0000	874898,0000	44.544	26.381.882,14
23/4/2001	890820,0000	-0,70%	893990,0000	897346,0000	886238,0000	31.294	18.234.977,00
20/4/2001	897068,0000	-0,55%	901956,0000	902308,0000	886406,0000	52.615	30.350.475,37
19/4/2001	901990,0000	-1,11%	929142,0000	931026,0000	898102,0000	102.870	62.537.150,47
18/4/2001	912098,0000	3,48%	884336,0000	913520,0000	884336,0000	155.712	99.984.823,45
17/4/2001	881424,0000	1,90%	867730,0000	881664,0000	865838,0000	104.492	61.493.963,38
12/4/2001	864976,0000	3,55%	830432,0000	871556,0000	829464,0000	83.580	43.965.082,61
11/4/2001	835326,0000	0,47%	833472,0000	836676,0000	828728,0000	38.580	18.581.722,84
10/4/2001	831428,0000	1,50%	819392,0000	833200,0000	819076,0000	46.264	25.899.431,20
09/4/2001	819176,0000	-0,68%	821042,0000	823654,0000	815578,0000	22.872	12.337.804,17
06/4/2001	824766,0000	0,76%	826074,0000	833772,0000	823028,0000	77.620	32.963.392,38
05/4/2001	818574,0000	1,62%	807162,0000	820618,0000	807100,0000	25.720	12.182.935,16
04/4/2001	805536,0000	0,44%	798684,0000	806780,0000	791184,0000	36.139	19.679.067,52
03/4/2001	801968,0000	-0,88%	807944,0000	807944,0000	798766,0000	40.329	25.279.836,22
02/4/2001	809048,0000	-0,50%	812066,0000	812846,0000	805620,0000	27.836	15.562.216,88
30/3/2001	813132,0000	0,25%	814058,0000	815790,0000	805628,0000	35.485	18.774.870,21
29/3/2001	811064,0000	-1,60%	818932,0000	821740,0000	808026,0000	72.406	40.146.021,58
28/3/2001	824236,0000	-0,64%	825102,0000	831138,0000	821814,0000	33.776	18.886.163,85
27/3/2001	829522,0000	-0,36%	831656,0000	836746,0000	828254,0000	36.737	22.223.541,17
26/3/2001	832484,0000	1,35%	821204,0000	832986,0000	821204,0000	35.571	24.708.701,26
23/3/2001	821376,0000	0,33%	815164,0000	830344,0000	815164,0000	33.615	18.678.486,09
22/3/2001	818666,0000	-1,07%	826248,0000	826248,0000	815852,0000	41.896	19.868.583,38
21/3/2001	827506,0000	-1,04%	822362,0000	828622,0000	819772,0000	30.999	14.736.746,80
20/3/2001	836244,0000	1,05%	829484,0000	836968,0000	826150,0000	56.586	26.948.954,67
19/3/2001	827578,0000	-1,24%	833932,0000	834746,0000	825682,0000	36.541	18.271.643,16
16/3/2001	837956,0000	-0,27%	839146,0000	842366,0000	830992,0000	37.656	20.545.009,37
15/3/2001	840216,0000	1,49%	826044,0000	843084,0000	824954,0000	46.497	23.398.060,95
14/3/2001	827862,0000	-3,27%	857082,0000	862668,0000	823764,0000	61.106	30.922.066,01
13/3/2001	855874,0000	-0,73%	849762,0000	861082,0000	849658,0000	27.782	14.552.168,64
12/3/2001	862160,0000	-0,39%	860334,0000	863022,0000	857166,0000	35.347	17.596.679,24
09/3/2001	865502,0000	-0,66%	873026,0000	878446,0000	863694,0000	29.248	16.558.974,57
08/3/2001	871276,0000	2,14%	853084,0000	871276,0000	852100,0000	49.914	27.068.518,18
07/3/2001	853012,0000	-0,33%	854876,0000	856308,0000	849904,0000	29.590	15.251.169,77
06/3/2001	855824,0000	0,01%	853554,0000	859748,0000	852920,0000	21.587	11.687.099,12
05/3/2001	855730,0000	0,53%	853194,0000	858450,0000	850844,0000	93.979	41.936.037,72
02/3/2001	851254,0000	1,30%	844998,0000	851352,0000	837762,0000	30.487	14.901.278,58
01/3/2001	840290,0000	-0,58%	844186,0000	850518,0000	838026,0000	46.420	24.492.992,96
28/2/2001	845156,0000	-0,11%	845628,0000	849622,0000	839392,0000	62.769	31.104.509,02
27/2/2001	846050,0000	-1,34%	853918,0000	857382,0000	843716,0000	52.316	28.457.057,54
23/2/2001	857544,0000	-0,83%	862552,0000	867200,0000	851946,0000	41.767	22.359.793,22
22/2/2001	864696,0000	-0,46%	864208,0000	870412,0000	858262,0000	88.284	48.782.930,35
21/2/2001	868660,0000	-1,73%	883084,0000	884886,0000	867818,0000	32.713	17.435.158,53
20/2/2001	883982,0000	1,44%	870570,0000	889820,0000	870570,0000	61.528	34.843.654,89
19/2/2001	871458,0000	0,18%	867858,0000	872370,0000	862020,0000	37.411	18.915.763,97
16/2/2001	869882,0000	-0,69%	870692,0000	870830,0000	862664,0000	98.725	56.549.156,75
15/2/2001	875932,0000	-0,58%	878584,0000	885478,0000	871166,0000	420.402	144.139.263,20
14/2/2001	881074,0000	0,27%	880612,0000	883508,0000	875656,0000	24.468	13.981.114,25
13/2/2001	878712,0000	0,41%	877610,0000	892280,0000	876604,0000	46.259	25.171.353,11
12/2/2001	875112,0000	-0,31%	870166,0000	876196,0000	869630,0000	64.033	27.118.432,27
09/2/2001	877846,0000	-0,20%	877908,0000	881982,0000	875672,0000	26.481	13.349.892,34
08/2/2001	879636,0000	0,82%	868012,0000	880580,0000	865900,0000	32.608	17.370.273,27
07/2/2001	872472,0000	-0,41%	877726,0000	884106,0000	866566,0000	41.612	20.922.167,18
06/2/2001	876020,0000	1,05%	871102,0000	877398,0000	866952,0000	31.723	17.173.111,64
05/2/2001	866934,0000	-1,24%	872564,0000	873294,0000	860536,0000	41.957	19.958.769,31
02/2/2001	877784,0000	-2,56%	893466,0000	896954,0000	872034,0000	50.793	24.050.684,15
01/2/2001	900836,0000	-0,18%	904494,0000	909060,0000	891104,0000	102.426	56.363.878,62
31/1/2001	902490,0000	3,81%	874214,0000	905530,0000	872082,0000	66.578	39.053.746,69
30/1/2001	869360,0000	3,13%	844682,0000	872630,0000	843130,0000	49.862	27.536.205,34
29/1/2001	842976,0000	-0,85%	848372,0000	850366,0000	840300,0000	27.611	15.420.668,03
26/1/2001	850206,0000	0,16%	852228,0000	862060,0000	847744,0000	45.776	24.401.805,40
25/1/2001	848884,0000	0,16%	847258,0000	849726,0000	836204,0000	79.878	44.777.845,73
24/1/2001	847510,0000	-0,85%	858198,0000	864356,0000	843018,0000	50.842	28.202.589,94
23/1/2001	854778,0000	-1,55%	865422,0000	871260,0000	850502,0000	62.662	34.559.826,85
22/1/2001	868212,0000	-2,02%	876492,0000	884136,0000	862912,0000	43.201	21.928.062,96
19/1/2001	886114,0000	-0,69%	889822,0000	894614,0000	873724,0000	39.089	20.077.770,15
18/1/2001	892264,0000	-0,36%	897704,0000	906340,0000	889870,0000	39.838	22.232.742,22
17/1/2001	895494,0000	1,82%	883836,0000	904190,0000	875174,0000	50.793	30.367.437,38
16/1/2001	879446,0000	-0,64%	883518,0000	896532,0000	873456,0000	53.890	30.221.797,27
15/1/2001	885132,0000	-3,83%	914734,0000	915454,0000	878728,0000	52.742	34.344.134,38
12/1/2001	920338,0000	1,07%	919678,0000	956182,0000	915252,0000	132.950	84.518.761,20
11/1/2001	910604,0000	6,59%	859248,0000	919506,0000	859248,0000	112.635	72.858.129,36
10/1/2001	854328,0000	-0,73%	861666,0000	866690,0000	845336,0000	66.149	38.962.928,01
09/1/2001	860642,0000	-0,93%	867238,0000	878200,0000	855704,0000	58.137	30.055.381,35
08/1/2001	868732,0000	-1,36%	872012,0000	884134,0000	858294,0000	51.677	26.152.760,60
05/1/2001	880724,0000	-3,06%	904250,0000	904250,0000	874264,0000	83.051	47.963.844,47
04/1/2001	908492,0000	-1,78%	924988,0000	939044,0000	900314,0000	42.989	28.323.123,94
03/1/2001	924988,0000	0,06%	919620,0000	932234,0000	904758,0000	17.901	10.646.605,72
29/12/2000	924446,0000	0,55%	918352,0000	924774,0000	914810,0000	70.977	14.170.915.484,00
28/12/2000	919366,0000	-0,52%	922032,0000	928726,0000	904802,0000	42.702	7.948.038.898,00
27/12/2000	924158,0000	0,20%	922152,0000	928798,0000	916438,0000	41.557	6.722.303.684,00
22/12/2000	922320,0000	0,13%	924992,0000	934952,0000	917692,0000	68.303	11.568.999.945,00
21/12/2000	921086,0000	-1,63%	933880,0000	933880,0000	918870,0000	81.926	16.458.137.603,00
20/12/2000	936382,0000	-0,79%	935056,0000	941120,0000	922882,0000	69.936	12.677.988.425,00
19/12/2000	943824,0000	-1,81%	961516,0000	961764,0000	935020,0000	58.615	11.058.637.727,00
18/12/2000	961202,0000	-1,22%	969244,0000	976020,0000	958606,0000	33.812	7.557.664.500,00
15/12/2000	973084,0000	0,75%	965862,0000	977256,0000	956208,0000	692.892	,00
14/12/2000	965862,0000	1,69%	947894,0000	970930,0000	932010,0000	57.217	13.209.470.775,00
13/12/2000	949770,0000	-2,60%	976940,0000	986304,0000	944964,0000	135.838	,00
12/12/2000	975166,0000	-1,05%	988180,0000	995938,0000	968894,0000	190.100	,00
11/12/2000	985506,0000	-0,52%	993578,0000	1011138,0000	982468,0000	114.100	,00
08/12/2000	990694,0000	-1,20%	1001462,0000	1008394,0000	984426,0000	52.915	12.148.305.038,00
07/12/2000	1002768,0000	0,11%	986298,0000	1006706,0000	979304,0000	364.303	,00
06/12/2000	1001696,0000	6,88%	955150,0000	1010976,0000	955150,0000	126.401	,00
05/12/2000	937172,0000	0,39%	943858,0000	949974,0000	932184,0000	66.518	14.530.903.725,00
04/12/2000	933546,0000	4,23%	911578,0000	936496,0000	906026,0000	65.314	14.171.785.650,00
01/12/2000	895672,0000	4,44%	859052,0000	901148,0000	850318,0000	75.024	14.014.271.275,00
30/11/2000	857606,0000	0,62%	856284,0000	870068,0000	851238,0000	49.195	9.545.486.475,00
29/11/2000	852322,0000	-0,12%	851752,0000	864528,0000	841622,0000	59.178	11.610.217.893,00
28/11/2000	853332,0000	-2,28%	873230,0000	873230,0000	850280,0000	39.537	6.947.292.125,00
27/11/2000	873220,0000	0,26%	877922,0000	877922,0000	869620,0000	26.963	5.106.254.075,00
24/11/2000	870948,0000	1,60%	868606,0000	873934,0000	860352,0000	43.541	8.062.966.400,00
23/11/2000	857222,0000	-1,23%	868422,0000	868422,0000	844584,0000	51.273	9.192.893.225,00
22/11/2000	867892,0000	-2,86%	897410,0000	898614,0000	865138,0000	71.751	16.966.653.186,00
21/11/2000	893410,0000	2,47%	864404,0000	894484,0000	859658,0000	35.724	6.898.961.700,00
20/11/2000	871838,0000	-2,13%	894330,0000	894664,0000	865916,0000	45.043	8.935.115.925,00
17/11/2000	890818,0000	-1,96%	905888,0000	912310,0000	888572,0000	106.065	15.662.038.378,00
16/11/2000	908612,0000	-0,44%	919928,0000	925360,0000	891670,0000	55.161	11.489.899.025,00
15/11/2000	912660,0000	-3,07%	948090,0000	955760,0000	910020,0000	53.290	11.436.374.025,00
14/11/2000	941560,0000	-1,02%	948642,0000	959918,0000	937370,0000	25.406	5.571.358.200,00
13/11/2000	951276,0000	-1,68%	954676,0000	956426,0000	944064,0000	35.177	8.324.832.109,00
10/11/2000	967526,0000	-0,20%	967872,0000	971292,0000	963784,0000	21.757	4.875.305.084,00
09/11/2000	969422,0000	0,75%	965944,0000	975178,0000	964298,0000	22.389	4.686.440.850,00
08/11/2000	962208,0000	-2,20%	982642,0000	983178,0000	957866,0000	68.564	16.732.358.300,00
07/11/2000	983848,0000	-2,14%	1000566,0000	1000566,0000	982516,0000	38.737	9.895.029.775,00
06/11/2000	1005380,0000	-1,52%	1015300,0000	1015916,0000	1003396,0000	22.951	5.283.821.344,00
03/11/2000	1020892,0000	-1,62%	1037862,0000	1039810,0000	1015848,0000	31.524	7.097.902.175,00
02/11/2000	1037700,0000	-1,19%	1044072,0000	1046368,0000	1034456,0000	40.504	9.253.121.049,00
01/11/2000	1050168,0000	1,99%	1038294,0000	1054980,0000	1038294,0000	80.611	20.287.328.691,00
31/10/2000	1029722,0000	1,04%	1010682,0000	1031598,0000	1010682,0000	49.995	12.640.996.418,00
30/10/2000	1019080,0000	0,36%	1010956,0000	1020930,0000	1010956,0000	32.521	7.467.834.175,00
27/10/2000	1015474,0000	-0,53%	1021784,0000	1028290,0000	1012430,0000	31.577	8.191.472.350,00
26/10/2000	1020864,0000	1,43%	1004390,0000	1021322,0000	1003468,0000	43.664	10.758.860.200,00
25/10/2000	1006506,0000	0,48%	997468,0000	1012128,0000	996304,0000	53.447	13.441.977.926,00
24/10/2000	1001664,0000	1,04%	985298,0000	1007642,0000	982950,0000	30.647	7.469.396.650,00
23/10/2000	991360,0000	-2,18%	994404,0000	1010118,0000	990128,0000	22.755	5.373.443.700,00
20/10/2000	1013412,0000	2,21%	1000352,0000	1023834,0000	1000352,0000	53.658	13.247.717.900,00
19/10/2000	991524,0000	2,83%	963776,0000	998624,0000	963776,0000	51.069	11.945.471.757,00
18/10/2000	964280,0000	-2,15%	974220,0000	975808,0000	961548,0000	40.762	9.058.366.074,00
17/10/2000	985420,0000	-1,59%	999906,0000	999906,0000	981404,0000	25.161	5.885.540.175,00
16/10/2000	1001370,0000	2,22%	999876,0000	1011526,0000	994992,0000	29.790	6.936.623.425,00
13/10/2000	979630,0000	-2,50%	976448,0000	989910,0000	974512,0000	52.292	12.212.914.872,00
12/10/2000	1004782,0000	-1,81%	1022606,0000	1022606,0000	1003038,0000	34.332	8.326.214.850,00
11/10/2000	1023336,0000	-0,57%	1025266,0000	1038664,0000	1018960,0000	47.144	11.609.301.141,00
10/10/2000	1029190,0000	-0,18%	1021892,0000	1034426,0000	1015582,0000	34.249	8.026.568.025,00
09/10/2000	1031028,0000	-1,29%	1042234,0000	1054520,0000	1028072,0000	43.358	10.585.038.326,00
06/10/2000	1044486,0000	1,62%	1019914,0000	1050484,0000	1010648,0000	59.100	14.943.731.168,00
05/10/2000	1027856,0000	-1,01%	1036818,0000	1045756,0000	1024960,0000	41.375	9.604.535.775,00
04/10/2000	1038392,0000	-1,62%	1046542,0000	1051372,0000	1037340,0000	44.625	9.517.268.700,00
03/10/2000	1055540,0000	-2,39%	1073712,0000	1075462,0000	1053400,0000	52.672	10.345.476.100,00
02/10/2000	1081386,0000	0,31%	1071954,0000	1087246,0000	1071364,0000	39.530	9.591.826.075,00
29/9/2000	1077992,0000	1,20%	1059196,0000	1080732,0000	1057908,0000	65.100	16.429.701.500,00
28/9/2000	1065158,0000	0,87%	1051968,0000	1072598,0000	1049494,0000	63.932	15.107.943.150,00
27/9/2000	1055930,0000	0,86%	1033562,0000	1074856,0000	1033562,0000	52.450	12.750.225.225,00
26/9/2000	1046954,0000	-0,82%	1051472,0000	1059596,0000	1043552,0000	39.952	9.606.173.600,00
25/9/2000	1055634,0000	1,60%	1047434,0000	1065208,0000	1047412,0000	59.043	16.035.213.457,00
22/9/2000	1039022,0000	2,26%	1002540,0000	1047134,0000	995258,0000	52.390	14.655.275.475,00
21/9/2000	1016106,0000	-2,80%	1033308,0000	1044906,0000	1011080,0000	34.924	,00
20/9/2000	1045334,0000	-1,53%	1060326,0000	1076904,0000	1042606,0000	46.271	,00
19/9/2000	1061588,0000	1,59%	1035268,0000	1067180,0000	1024674,0000	76.308	,00
18/9/2000	1044990,0000	-0,48%	1027796,0000	1047416,0000	1020780,0000	42.487	,00
15/9/2000	1050056,0000	-1,14%	1076664,0000	1098272,0000	1045392,0000	90.507	,00
14/9/2000	1062204,0000	8,12%	980226,0000	1067076,0000	979194,0000	131.552	,00
13/9/2000	982400,0000	-0,55%	978988,0000	1015926,0000	978988,0000	51.091	,00
12/9/2000	987868,0000	-4,55%	1009302,0000	1026126,0000	983536,0000	79.188	,00
11/9/2000	1034948,0000	-6,35%	1113590,0000	1124778,0000	1031352,0000	140.749	,00
08/9/2000	1105120,0000	11,28%	1009564,0000	1106836,0000	1009564,0000	304.699	,00
07/9/2000	993090,0000	4,38%	952002,0000	996390,0000	940402,0000	137.299	,00
06/9/2000	951448,0000	2,02%	943338,0000	957708,0000	928886,0000	73.399	,00
05/9/2000	932578,0000	4,85%	895246,0000	935872,0000	895246,0000	93.102	,00
04/9/2000	889468,0000	1,68%	870058,0000	892064,0000	867938,0000	51.521	,00
01/9/2000	874814,0000	1,32%	879168,0000	882494,0000	870702,0000	48.204	,00
31/8/2000	863444,0000	4,04%	828146,0000	863470,0000	825546,0000	67.707	,00
30/8/2000	829888,0000	-3,16%	853864,0000	856260,0000	828456,0000	39.404	,00
29/8/2000	856940,0000	-1,26%	866032,0000	873664,0000	854596,0000	40.445	,00
28/8/2000	867896,0000	-2,12%	882582,0000	884146,0000	864338,0000	23.675	,00
25/8/2000	886722,0000	-1,05%	889708,0000	895570,0000	882602,0000	19.704	,00
24/8/2000	896128,0000	-1,92%	916956,0000	916956,0000	892030,0000	33.959	,00
23/8/2000	913672,0000	0,36%	908188,0000	915730,0000	908188,0000	22.701	,00
22/8/2000	910416,0000	-0,24%	904632,0000	913440,0000	901692,0000	16.337	,00
21/8/2000	912572,0000	0,40%	908772,0000	914744,0000	904986,0000	19.044	,00
18/8/2000	908906,0000	0,25%	905362,0000	912444,0000	897128,0000	32.030	,00
17/8/2000	906684,0000	-0,94%	909500,0000	909500,0000	902496,0000	19.527	,00
16/8/2000	915306,0000	-1,06%	924676,0000	927486,0000	912540,0000	21.229	,00
14/8/2000	925078,0000	1,29%	911514,0000	925078,0000	911514,0000	30.234	,00
11/8/2000	913252,0000	0,82%	907162,0000	916202,0000	904862,0000	28.323	,00
10/8/2000	905804,0000	0,25%	896516,0000	906894,0000	894204,0000	41.689	,00
09/8/2000	903510,0000	-0,11%	915570,0000	915570,0000	898650,0000	45.016	,00
08/8/2000	904520,0000	1,68%	886268,0000	907156,0000	885918,0000	31.476	,00
07/8/2000	889606,0000	-3,37%	919064,0000	919692,0000	887424,0000	28.315	,00
04/8/2000	920640,0000	-1,05%	929740,0000	930060,0000	914112,0000	38.334	,00
03/8/2000	930390,0000	-2,01%	945040,0000	948028,0000	927420,0000	37.490	,00
02/8/2000	949464,0000	-0,85%	957830,0000	959846,0000	947012,0000	17.734	,00
01/8/2000	957622,0000	0,44%	952876,0000	965024,0000	949264,0000	24.801	,00
31/7/2000	953394,0000	-0,55%	962166,0000	979432,0000	948620,0000	20.364	,00
28/7/2000	958662,0000	0,33%	958006,0000	961218,0000	953138,0000	21.503	,00
27/7/2000	955550,0000	0,42%	950400,0000	961148,0000	949064,0000	27.119	,00
26/7/2000	951520,0000	-1,07%	958660,0000	959666,0000	943624,0000	23.253	,00
25/7/2000	961832,0000	-1,49%	969384,0000	969384,0000	959826,0000	20.557	,00
24/7/2000	976388,0000	-0,41%	971114,0000	978082,0000	968896,0000	17.504	,00
21/7/2000	980428,0000	-0,42%	984640,0000	991920,0000	978320,0000	24.393	,00
20/7/2000	984590,0000	0,71%	958122,0000	985446,0000	958122,0000	23.034	,00
19/7/2000	977658,0000	-0,96%	978704,0000	997832,0000	969206,0000	28.035	,00
18/7/2000	987156,0000	1,84%	968756,0000	987912,0000	962702,0000	33.817	,00
17/7/2000	969334,0000	1,52%	962040,0000	973784,0000	958570,0000	26.537	,00
14/7/2000	954812,0000	2,05%	931396,0000	956654,0000	931396,0000	37.691	,00
13/7/2000	935594,0000	0,78%	924902,0000	940362,0000	921432,0000	45.766	,00
12/7/2000	928346,0000	-0,51%	938064,0000	941560,0000	924528,0000	29.609	,00
11/7/2000	933138,0000	0,67%	927106,0000	939410,0000	926938,0000	24.335	,00
10/7/2000	926948,0000	0,52%	918852,0000	931452,0000	916332,0000	29.171	,00
07/7/2000	922126,0000	-0,97%	930588,0000	931922,0000	918432,0000	38.771	,00
06/7/2000	931184,0000	-1,23%	948246,0000	953964,0000	929528,0000	30.324	,00
05/7/2000	942776,0000	0,27%	939616,0000	944484,0000	934558,0000	24.749	,00
04/7/2000	940260,0000	-0,79%	945746,0000	946148,0000	937074,0000	20.581	,00
03/7/2000	947770,0000	-0,43%	953142,0000	955412,0000	939082,0000	25.449	,00
30/6/2000	951898,0000	-0,64%	950902,0000	962672,0000	947306,0000	49.345	,00
29/6/2000	958056,0000	-0,23%	955996,0000	960486,0000	944658,0000	33.024	,00
28/6/2000	960292,0000	-1,54%	983770,0000	984130,0000	956128,0000	103.910	,00
27/6/2000	975344,0000	1,81%	958774,0000	978480,0000	957176,0000	133.700	,00
26/6/2000	957978,0000	-2,16%	977750,0000	980134,0000	951664,0000	68.522	,00
23/6/2000	979098,0000	-1,93%	993606,0000	999262,0000	977176,0000	53.472	,00
22/6/2000	998362,0000	-1,43%	1015876,0000	1017428,0000	993696,0000	29.080	,00
21/6/2000	1012846,0000	-0,51%	1017374,0000	1019280,0000	999676,0000	43.726	,00
20/6/2000	1018088,0000	-2,05%	1047140,0000	1049172,0000	1017746,0000	28.334	,00
16/6/2000	1039402,0000	0,20%	1040096,0000	1042680,0000	1033378,0000	60.937	,00
15/6/2000	1037324,0000	-0,25%	1043258,0000	1051776,0000	1034996,0000	36.161	,00
14/6/2000	1039894,0000	1,28%	1032948,0000	1040976,0000	1023124,0000	72.129	,00
13/6/2000	1026742,0000	-1,28%	1037050,0000	1038878,0000	1018644,0000	86.670	,00
12/6/2000	1040018,0000	-1,28%	1059524,0000	1061396,0000	1039452,0000	23.804	,00
09/6/2000	1053534,0000	0,79%	1048046,0000	1066232,0000	1045782,0000	44.744	,00
08/6/2000	1045274,0000	0,51%	1038412,0000	1047006,0000	1037864,0000	24.500	,00
07/6/2000	1039964,0000	-2,47%	1065152,0000	1065152,0000	1038168,0000	23.540	,00
06/6/2000	1066288,0000	-0,32%	1069726,0000	1070436,0000	1062070,0000	25.560	,00
05/6/2000	1069666,0000	0,00%	1085448,0000	1086840,0000	1066640,0000	25.098	,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.%