Συνεχης ενημερωση

Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)

0,0750 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/12/2001	8,0400	1,26%	7,9000	8,0500	7,7000	28.570	226.926,30
27/12/2001	7,9400	0,76%	7,9000	7,9800	7,5900	24.970	195.898,40
24/12/2001	7,8800	0,13%	7,8200	7,9700	7,6900	9.212	72.141,86
21/12/2001	7,8700	-0,88%	7,8800	7,8800	7,6500	17.540	136.841,60
20/12/2001	7,9400	-0,50%	7,9800	8,0500	7,7500	12.205	96.477,04
19/12/2001	7,9800	1,27%	7,9000	8,0000	7,7400	18.718	147.469,40
18/12/2001	7,8800	-0,76%	7,9800	7,9800	7,6500	11.806	92.218,00
17/12/2001	7,9400	-0,50%	7,9800	8,1200	7,6200	12.419	98.154,60
14/12/2001	7,9800	1,01%	8,0700	8,0700	7,5200	11.362	89.934,24
13/12/2001	7,9000	-5,16%	8,3300	8,3300	7,8400	26.052	210.460,20
12/12/2001	8,3300	-4,80%	8,7800	8,7800	8,3000	15.508	131.560,60
11/12/2001	8,7500	-1,35%	8,8700	8,9000	8,5300	28.793	251.707,20
10/12/2001	8,8700	-0,56%	8,9700	9,0500	8,7700	31.017	276.953,60
07/12/2001	8,9200	0,45%	8,8800	8,9800	8,7000	36.836	327.210,80
06/12/2001	8,8800	4,47%	8,5300	8,9700	8,5300	68.525	599.953,62
05/12/2001	8,5000	1,80%	8,5200	8,5300	8,2700	33.156	279.419,52
04/12/2001	8,3500	1,58%	8,3500	8,3500	8,1800	14.655	121.072,80
03/12/2001	8,2200	0,00%	7,9800	8,2300	7,9700	24.369	196.778,80
30/11/2001	8,2200	0,00%	8,1700	8,3000	8,0500	16.325	133.233,88
29/11/2001	8,2200	-0,96%	8,2300	8,3500	8,2000	14.871	123.186,40
28/11/2001	8,3000	-1,43%	8,5500	8,5900	8,2700	26.556	223.537,20
27/11/2001	8,4200	1,81%	8,6200	8,6200	8,2800	29.828	252.817,20
26/11/2001	8,2700	2,48%	8,0700	8,4800	8,0700	68.436	571.248,88
23/11/2001	8,0700	-2,54%	8,2300	8,6000	7,9800	69.790	580.720,40
22/11/2001	8,2800	3,76%	7,8500	8,7000	7,8500	92.573	777.190,80
21/11/2001	7,9800	0,13%	7,8000	8,0200	7,8000	15.472	122.992,40
20/11/2001	7,9700	-0,99%	8,0500	8,0500	7,8400	34.456	273.622,00
19/11/2001	8,0500	0,37%	8,0700	8,2500	7,9700	43.598	355.183,70
16/11/2001	8,0200	-0,62%	7,9800	8,0800	7,8800	44.711	358.408,20
15/11/2001	8,0700	-0,62%	8,3200	8,3200	7,9400	39.188	315.334,96
14/11/2001	8,1200	-0,61%	8,1700	8,5300	8,0700	39.366	325.372,52
13/11/2001	8,1700	5,01%	7,6700	8,1700	7,6700	48.715	388.774,40
12/11/2001	7,7800	3,46%	7,5500	8,1200	7,5500	93.077	734.375,80
09/11/2001	7,5200	5,92%	7,1000	7,7400	7,0700	77.003	570.362,60
08/11/2001	7,1000	2,31%	6,9500	7,1200	6,8900	58.032	407.400,20
07/11/2001	6,9400	4,05%	6,6700	7,0400	6,6200	76.631	529.198,60
06/11/2001	6,6700	0,45%	6,7400	6,8700	6,6500	49.769	337.064,74
05/11/2001	6,6400	2,63%	6,3400	6,7200	6,3400	15.100	99.342,60
02/11/2001	6,4700	-0,77%	6,5900	6,6100	6,3900	21.051	136.689,00
01/11/2001	6,5200	-1,06%	6,8900	6,9000	6,4900	66.796	444.530,40
31/10/2001	6,5900	4,27%	6,2900	6,7200	6,2900	43.830	287.156,64
30/10/2001	6,3200	-0,47%	6,3500	6,3500	6,1600	5.374	33.564,00
29/10/2001	6,3500	0,00%	6,2900	6,5400	6,2700	23.407	150.089,60
26/10/2001	6,3500	5,48%	6,0200	6,5400	6,0200	51.864	328.537,60
25/10/2001	6,0200	-1,95%	6,1400	6,2200	5,9600	16.285	90.326,60
24/10/2001	6,1400	0,33%	6,0200	6,3400	5,9900	24.412	151.327,00
23/10/2001	6,1200	0,99%	6,1400	6,3900	5,9400	39.457	246.365,80
22/10/2001	6,0600	5,94%	5,8200	6,1200	5,5400	20.778	123.376,44
19/10/2001	5,7200	3,25%	5,6200	5,7900	5,4200	15.328	86.816,20
18/10/2001	5,5400	1,84%	5,3100	5,5400	5,2100	12.997	70.208,60
17/10/2001	5,4400	4,82%	5,3400	5,5100	5,3100	15.160	81.961,20
16/10/2001	5,1900	0,58%	5,1600	5,2100	5,1400	7.874	40.769,60
15/10/2001	5,1600	-1,15%	5,1400	5,1900	5,0600	3.474	17.838,60
12/10/2001	5,2200	0,00%	5,2100	5,2600	5,1200	1.751	9.085,96
11/10/2001	5,2200	1,16%	5,3100	5,3200	5,2100	5.422	28.579,40
10/10/2001	5,1600	0,78%	5,1200	5,1900	5,1200	6.035	31.206,60
09/10/2001	5,1200	0,00%	4,9400	5,1600	4,9400	3.546	18.077,40
08/10/2001	5,1200	-1,92%	4,7700	5,1600	4,7600	8.499	42.757,80
05/10/2001	5,2200	-0,76%	5,3100	5,4700	5,0600	20.390	107.438,80
04/10/2001	5,2600	0,96%	5,1200	5,4700	5,1200	30.561	163.667,20
03/10/2001	5,2100	0,39%	5,1200	5,2100	5,0700	9.269	47.642,00
02/10/2001	5,1900	2,37%	5,0100	5,1900	4,9900	6.445	32.754,50
01/10/2001	5,0700	0,00%	5,1400	5,1900	5,0700	5.606	28.807,32
28/9/2001	5,0700	2,01%	4,9700	5,3400	4,9700	14.673	75.773,52
27/9/2001	4,9700	4,19%	4,7700	5,3400	4,7700	34.460	173.040,26
26/9/2001	4,7700	-0,42%	4,7700	4,8900	4,6600	16.544	79.332,54
25/9/2001	4,7900	0,00%	4,7900	4,7900	4,4400	15.953	74.708,60
24/9/2001	4,7900	2,13%	4,6900	4,8600	4,6900	16.350	78.352,60
21/9/2001	4,6900	-1,68%	4,4400	4,7400	4,2400	36.126	160.745,48
20/9/2001	4,7700	-6,29%	5,0900	5,0900	4,6100	18.923	92.452,20
19/9/2001	5,0900	2,00%	5,0400	5,2400	5,0100	19.731	101.384,28
18/9/2001	4,9900	2,04%	4,8400	5,0100	4,6400	29.094	140.948,00
17/9/2001	4,8900	-6,14%	4,5900	5,0100	4,5300	57.598	269.921,62
14/9/2001	5,2100	-9,23%	5,5700	5,5700	5,0600	34.392	180.006,66
13/9/2001	5,7400	0,53%	5,7900	5,7900	5,5200	21.724	123.809,40
12/9/2001	5,7100	-9,22%	5,9200	5,9200	5,5400	56.637	317.291,20
11/9/2001	6,2900	0,32%	6,2900	6,5100	6,2100	14.693	92.621,96
10/9/2001	6,2700	-6,70%	6,6500	6,6500	5,9900	30.674	193.240,52
07/9/2001	6,7200	-0,74%	6,6700	6,7700	6,6200	23.455	156.988,40
06/9/2001	6,7700	-1,17%	6,7700	6,8500	6,7200	22.170	150.484,76
05/9/2001	6,8500	-1,30%	7,0700	7,0900	6,7700	15.629	200.224,20
04/9/2001	6,9400	-0,43%	6,9900	7,0900	6,8700	31.034	216.873,74
03/9/2001	6,9700	-1,83%	7,2000	7,2200	6,9000	22.714	160.070,28
31/8/2001	7,1000	-1,66%	7,0000	7,2400	7,0000	20.281	144.075,80
30/8/2001	7,2200	0,28%	7,1500	7,6200	7,1500	48.711	360.104,46
29/8/2001	7,2000	-1,91%	7,2500	7,3000	7,1200	20.331	146.458,00
28/8/2001	7,3400	0,96%	7,2400	7,3900	7,1700	19.292	140.503,22
27/8/2001	7,2700	1,82%	7,2700	7,3700	7,1900	28.709	209.651,20
24/8/2001	7,1400	2,00%	7,1000	7,3500	6,9700	26.497	190.771,20
23/8/2001	7,0000	0,14%	6,8900	7,0500	6,8900	4.748	33.029,40
22/8/2001	6,9900	-1,13%	7,0700	7,1200	6,8900	13.550	95.121,26
21/8/2001	7,0700	1,87%	6,8900	7,0700	6,8900	3.462	24.231,60
20/8/2001	6,9400	-0,43%	6,8200	6,9700	6,7700	10.667	73.316,94
17/8/2001	6,9700	0,00%	7,0400	7,0500	6,7900	16.278	113.066,00
16/8/2001	6,9700	0,00%	7,0000	7,1700	6,8000	26.894	187.525,40
14/8/2001	6,9700	7,07%	6,9900	7,0200	6,7400	26.112	181.178,20
13/8/2001	6,5100	-2,69%	6,6200	6,6200	6,4100	7.189	46.819,00
10/8/2001	6,6900	-0,15%	6,8400	6,8400	6,6500	12.924	86.773,60
09/8/2001	6,7000	-0,74%	6,7400	6,9000	6,5700	24.634	165.937,20
08/8/2001	6,7500	-2,03%	6,7900	7,0700	6,6100	46.872	318.518,90
07/8/2001	6,8900	-6,51%	7,3700	7,3700	6,7400	41.560	294.870,06
06/8/2001	7,3700	-1,60%	7,3900	7,4200	7,1400	24.135	176.494,90
03/8/2001	7,4900	-3,23%	7,7800	7,9500	7,2900	89.361	679.311,90
02/8/2001	7,7400	17,81%	6,6200	7,7500	6,6100	125.129	922.632,00
01/8/2001	6,5700	6,66%	6,1600	6,6200	6,1000	45.399	294.709,22
31/7/2001	6,1600	0,65%	6,1000	6,1600	5,8900	14.258	86.301,20
30/7/2001	6,1200	0,82%	6,1600	6,2100	6,0200	20.907	128.111,68
27/7/2001	6,0700	2,88%	5,9400	6,1600	5,9400	32.259	195.134,80
26/7/2001	5,9000	1,37%	5,6400	5,9200	5,6200	11.385	66.584,16
25/7/2001	5,8200	-0,85%	5,8200	5,9000	5,7200	17.413	101.667,80
24/7/2001	5,8700	0,17%	5,7600	5,9600	5,7600	9.149	53.983,20
23/7/2001	5,8600	1,74%	5,7400	5,9200	5,7400	8.069	47.160,48
20/7/2001	5,7600	1,23%	5,7400	5,7900	5,4900	16.350	92.791,00
19/7/2001	5,6900	3,08%	5,4100	5,7400	5,4100	16.050	83.269,60
18/7/2001	5,5200	2,03%	5,4100	5,5700	5,4100	5.866	32.553,40
17/7/2001	5,4100	0,74%	5,1600	5,7200	5,1600	11.938	64.445,60
16/7/2001	5,3700	-6,12%	5,5600	5,7100	5,0700	14.931	81.872,80
13/7/2001	5,7200	-2,89%	5,8900	5,8900	5,5900	16.726	96.032,94
12/7/2001	5,8900	2,26%	5,8900	5,9700	5,8200	14.524	85.356,94
11/7/2001	5,7600	-1,87%	5,6400	5,8600	5,6400	21.920	126.587,02
10/7/2001	5,8700	0,51%	5,6900	5,9000	5,6900	12.350	71.398,88
09/7/2001	5,8400	-3,79%	5,6900	6,0200	5,6600	11.433	66.830,80
06/7/2001	6,0700	0,00%	6,0700	6,1000	5,9400	5.686	34.502,40
05/7/2001	6,0700	0,17%	6,0700	6,0900	5,9400	11.770	71.088,40
04/7/2001	6,0600	0,66%	5,9200	6,0700	5,9000	18.202	109.017,80
03/7/2001	6,0200	-0,66%	5,8900	6,0400	5,8200	14.619	87.565,20
02/7/2001	6,0600	0,33%	6,0600	6,1200	5,9000	8.511	51.299,20
29/6/2001	6,0400	3,42%	5,8400	6,0700	5,8200	26.701	159.020,20
28/6/2001	5,8400	-1,35%	5,9000	5,9900	5,7400	27.524	162.254,56
27/6/2001	5,9200	2,25%	5,6600	5,9900	5,6600	30.180	175.435,58
26/6/2001	5,7900	-1,86%	5,8200	5,9400	5,6200	44.158	255.274,80
25/6/2001	5,9000	-6,20%	6,3200	6,3200	5,8700	17.564	105.223,20
22/6/2001	6,2900	-2,48%	6,4200	6,4500	6,1700	21.279	134.643,00
21/6/2001	6,4500	-0,92%	6,3500	6,5100	6,3200	25.504	163.670,60
20/6/2001	6,5100	-0,15%	6,5700	6,5900	6,3700	21.937	141.585,42
19/6/2001	6,5200	1,09%	6,4900	6,7400	6,4500	57.023	376.182,07
18/6/2001	6,4500	3,37%	6,3200	6,6100	6,2900	36.016	232.957,16
15/6/2001	6,2400	4,52%	5,9900	6,3400	5,8600	51.961	316.469,40
14/6/2001	5,9700	-1,97%	6,1000	6,2100	5,9000	27.844	168.665,60
13/6/2001	6,0900	2,01%	6,0200	6,2200	5,8600	35.778	217.129,40
12/6/2001	5,9700	-0,50%	6,0000	6,0200	5,8200	30.425	180.687,68
11/6/2001	6,0000	-1,15%	6,2500	6,2500	5,9000	42.775	256.781,80
08/6/2001	6,0700	-0,33%	6,0900	6,1900	5,8700	43.316	260.139,20
07/6/2001	6,0900	-0,16%	6,2500	6,3400	5,9900	62.733	388.783,80
06/6/2001	6,1000	-3,79%	6,2100	6,5200	6,0000	58.959	368.031,36
05/6/2001	6,3400	-5,37%	6,6500	6,7000	6,2500	62.830	404.278,39
01/6/2001	6,7000	-2,90%	7,0900	7,2700	6,6200	69.874	485.010,80
31/5/2001	6,9000	-2,40%	7,0200	7,3200	6,6900	169.512	1.178.315,68
30/5/2001	7,0700	-5,35%	7,4900	7,4900	7,0200	94.328	681.719,00
29/5/2001	7,4700	-2,23%	7,7500	7,7500	7,3900	46.976	352.113,56
28/5/2001	7,6400	-6,14%	8,0800	8,2800	7,5400	136.984	1.057.822,80
25/5/2001	8,1400	-1,69%	8,4300	8,4500	8,1400	34.372	285.366,08
24/5/2001	8,2800	3,50%	8,0000	8,4700	7,9000	74.881	616.480,70
23/5/2001	8,0000	-6,98%	8,6000	8,6000	7,9000	149.090	1.224.784,00
22/5/2001	8,6000	-0,81%	8,6500	8,7700	8,4800	18.785	161.326,30
21/5/2001	8,6700	-4,20%	9,1500	9,1700	8,6300	167.225	1.463.160,36
18/5/2001	9,0500	-1,42%	9,2800	9,3100	8,9300	29.075	263.727,42
17/5/2001	9,1800	0,55%	9,2800	9,3000	9,1500	6.311	58.115,20
16/5/2001	9,1300	0,88%	9,0500	9,3500	9,0500	17.336	158.866,60
15/5/2001	9,0500	-3,21%	9,3500	9,3500	8,8300	36.084	329.219,68
14/5/2001	9,3500	-0,32%	9,3300	9,5500	9,2800	18.304	171.501,00
11/5/2001	9,3800	0,00%	9,4500	9,4700	9,2800	34.320	322.129,88
10/5/2001	9,3800	-3,30%	9,8500	9,9500	9,2800	29.159	280.688,64
09/5/2001	9,7000	-1,22%	9,9800	9,9800	9,5700	55.565	540.513,73
08/5/2001	9,8200	-1,11%	9,9300	10,1500	9,7200	18.634	183.367,20
07/5/2001	9,9300	-1,49%	10,2800	10,2800	9,8800	13.610	136.944,12
04/5/2001	10,0800	-4,09%	10,5100	10,5100	9,9800	32.075	327.606,00
03/5/2001	10,5100	-2,78%	10,8100	10,8100	10,4100	14.907	157.376,80
02/5/2001	10,8100	-2,26%	11,0600	11,0600	10,7600	11.762	127.466,32
30/4/2001	11,0600	0,27%	10,8600	11,1300	10,8100	8.824	96.989,40
27/4/2001	11,0300	-0,45%	11,2500	11,4100	10,8600	18.797	210.213,70
26/4/2001	11,0800	-0,27%	11,1100	11,1300	10,9500	11.469	126.614,20
25/4/2001	11,1100	-2,20%	11,3600	11,3600	10,9500	11.940	133.409,08
24/4/2001	11,3600	0,00%	11,4800	11,4800	11,3300	1.767	20.093,00
23/4/2001	11,3600	1,34%	11,3100	11,3800	11,1000	4.292	48.400,00
20/4/2001	11,2100	1,17%	11,0800	11,2300	10,9800	2.909	32.395,20
19/4/2001	11,0800	1,19%	11,1100	11,2900	10,9500	16.951	187.253,40
18/4/2001	10,9500	-2,49%	11,2300	11,5600	10,8100	55.086	615.500,40
17/4/2001	11,2300	-2,60%	11,4600	11,4600	11,1600	11.397	128.305,00
12/4/2001	11,5300	-2,12%	11,7800	11,7800	11,2900	28.709	332.030,40
11/4/2001	11,7800	-1,67%	11,9600	12,0300	11,4800	23.330	275.104,84
10/4/2001	11,9800	-0,50%	12,0600	12,0600	11,7100	16.771	201.177,80
09/4/2001	12,0400	-0,33%	12,0800	12,0800	11,9400	8.932	107.493,80
06/4/2001	12,0800	-0,17%	12,1400	12,1400	11,8400	23.204	278.990,42
05/4/2001	12,1000	2,89%	12,0400	12,1400	11,8100	7.925	94.866,90
04/4/2001	11,7600	-1,51%	11,8300	11,8300	11,3900	23.065	271.160,90
03/4/2001	11,9400	-1,32%	12,1000	12,1000	11,6600	15.754	186.954,44
02/4/2001	12,1000	-0,33%	12,1400	12,1400	11,6500	13.729	164.457,40
30/3/2001	12,1400	0,08%	12,1400	12,1600	11,8300	38.010	458.789,56
29/3/2001	12,1300	0,25%	12,0600	12,1400	11,8100	23.826	285.642,12
28/3/2001	12,1000	0,75%	12,0100	12,1400	11,8100	34.836	418.078,66
27/3/2001	12,0100	0,67%	12,0000	12,0600	11,6900	45.229	537.941,88
26/3/2001	11,9300	1,45%	11,8800	12,0300	11,4100	28.180	333.030,20
23/3/2001	11,7600	2,62%	11,4600	11,8100	11,3900	22.902	266.735,80
22/3/2001	11,4600	0,97%	11,2900	11,6800	10,8000	50.821	574.879,16
21/3/2001	11,3500	0,62%	11,2800	11,3600	10,9100	38.748	434.402,80
20/3/2001	11,2800	2,55%	11,0000	11,3900	10,8000	59.964	660.570,71
19/3/2001	11,0000	1,85%	10,8100	11,1500	10,4000	22.417	242.570,00
16/3/2001	10,8000	2,76%	10,5100	11,6500	10,4000	29.041	309.746,28
15/3/2001	10,5100	0,10%	10,5000	10,7100	10,0800	19.246	199.101,98
14/3/2001	10,5000	-2,78%	10,8100	10,9800	9,8200	41.155	435.590,60
13/3/2001	10,8000	-1,37%	10,8500	10,8500	10,6300	18.895	203.311,94
12/3/2001	10,9500	-1,88%	11,1300	11,1300	10,8000	24.670	269.325,40
09/3/2001	11,1600	-0,27%	11,2300	11,2500	10,9500	8.949	99.599,44
08/3/2001	11,1900	0,27%	11,1800	11,3100	11,1100	15.340	171.512,60
07/3/2001	11,1600	-0,89%	11,1600	11,2500	10,9300	8.151	90.367,00
06/3/2001	11,2600	0,00%	11,2600	11,2800	10,8500	13.714	152.394,18
05/3/2001	11,2600	-1,05%	11,3500	11,3800	11,0600	16.302	182.852,60
02/3/2001	11,3800	0,18%	11,4600	11,4600	11,0500	7.718	87.590,40
01/3/2001	11,3600	0,09%	11,3500	11,4800	11,0300	26.562	297.590,82
28/2/2001	11,3500	-0,87%	11,4500	11,4800	11,0000	18.070	203.414,78
27/2/2001	11,4500	-0,69%	11,5600	11,5600	11,1900	10.014	113.740,28
23/2/2001	11,5300	-0,17%	11,3900	11,5600	11,3500	6.973	80.107,20
22/2/2001	11,5500	1,23%	11,2100	11,6300	11,1000	6.840	78.047,40
21/2/2001	11,4100	-1,47%	11,5800	11,5800	11,0000	6.961	78.761,00
20/2/2001	11,5800	0,43%	11,6100	11,7900	11,3300	32.019	372.414,46
19/2/2001	11,5300	3,41%	11,1500	11,5500	11,0000	18.454	207.605,20
16/2/2001	11,1500	2,29%	10,9000	11,1800	10,7100	9.509	104.837,00
15/2/2001	10,9000	-0,91%	11,1500	11,2300	10,7600	17.059	186.915,20
14/2/2001	11,0000	-2,31%	11,2600	11,2600	10,8300	24.601	270.586,82
13/2/2001	11,2600	0,72%	11,1800	11,4800	11,1800	14.024	159.121,00
12/2/2001	11,1800	-0,09%	11,1900	11,2300	10,9600	11.552	128.831,48
09/2/2001	11,1900	-0,62%	11,3900	11,3900	11,1000	21.279	239.032,80
08/2/2001	11,2600	-1,49%	11,4300	11,4300	11,0800	12.309	138.320,48
07/2/2001	11,4300	-1,89%	11,6600	11,6900	11,2300	16.446	188.836,20
06/2/2001	11,6500	2,64%	11,3900	11,6500	11,2600	8.687	99.662,20
05/2/2001	11,3500	-1,99%	11,5900	11,5900	11,1500	10.507	118.384,40
02/2/2001	11,5800	-2,36%	11,8100	11,8100	11,3600	16.266	186.739,60
01/2/2001	11,8600	-1,25%	11,9800	11,9800	11,6500	13.903	165.193,60
31/1/2001	12,0100	0,42%	11,9600	12,0400	11,8100	24.489	293.236,60
30/1/2001	11,9600	2,57%	11,6500	12,0400	11,3900	12.645	148.430,16
29/1/2001	11,6600	-1,44%	11,7600	11,7900	11,2800	17.065	196.398,80
26/1/2001	11,8300	-4,29%	12,3600	12,6400	11,3300	45.489	548.098,80
25/1/2001	12,3600	11,86%	11,3300	12,3600	11,0600	288.278	3.405.533,02
24/1/2001	11,0500	4,44%	10,5800	11,1500	10,4000	34.240	369.949,12
23/1/2001	10,5800	2,62%	10,3100	10,9800	9,9800	27.230	284.484,40
22/1/2001	10,3100	-5,50%	10,7100	10,7600	10,0600	21.640	225.206,00
19/1/2001	10,9100	-6,67%	11,5900	11,5900	10,3000	44.198	492.412,58
18/1/2001	11,6900	0,95%	11,9600	11,9600	11,2300	78.905	922.844,09
17/1/2001	11,5800	9,14%	10,4100	11,8800	10,4100	56.468	639.422,10
16/1/2001	10,6100	-1,58%	10,7800	10,7800	10,4100	27.795	293.577,20
15/1/2001	10,7800	0,19%	10,7600	10,8100	10,3300	44.872	475.270,64
12/1/2001	10,7600	0,09%	10,7600	10,9100	10,4000	19.435	209.417,04
11/1/2001	10,7500	3,07%	10,5000	10,9600	10,3800	33.451	356.760,48
10/1/2001	10,4300	1,26%	10,3000	10,8000	9,9000	14.571	148.735,60
09/1/2001	10,3000	-2,83%	10,6500	10,6500	9,7600	10.696	110.439,28
08/1/2001	10,6000	-1,67%	10,7600	10,7600	9,9800	21.844	226.643,00
05/1/2001	10,7800	-3,66%	11,1900	11,2900	10,6300	20.666	222.498,00
04/1/2001	11,1900	-0,89%	11,4300	11,6300	10,8100	27.771	309.568,40
03/1/2001	11,2900	-0,62%	11,2800	11,3600	11,0800	25.619	287.801,60
29/12/2000	11,3600	2,99%	11,0300	11,4200	10,7900	54.317	610.873,07
28/12/2000	11,0300	-0,27%	10,9800	11,1100	10,7000	43.570	477.717,43
27/12/2000	11,0600	-1,60%	11,2300	11,2300	10,9400	13.652	150.816,23
22/12/2000	11,2400	-1,06%	11,2300	11,3000	10,9400	36.921	411.509,61
21/12/2000	11,3600	-1,73%	11,5600	11,5600	11,0900	58.664	664.068,50
20/12/2000	11,5600	-0,69%	11,6400	11,6400	11,1800	32.357	371.127,28
19/12/2000	11,6400	-0,43%	11,6900	11,7700	11,2300	79.516	914.813,35
18/12/2000	11,6900	0,09%	11,4700	11,8400	11,4700	38.196	443.707,13
15/12/2000	11,6800	0,34%	11,6400	11,7200	11,4700	31.717	368.277,33
14/12/2000	11,6400	2,11%	11,7000	11,7000	11,2400	34.083	391.944,53
13/12/2000	11,4000	0,53%	11,5000	11,5000	10,7600	39.390	440.779,69
12/12/2000	11,3400	-0,18%	11,5500	11,5800	11,0200	21.676	193.993,40
11/12/2000	11,3600	1,43%	11,3500	11,8300	11,3000	49.830	579.206,98
08/12/2000	11,2000	1,36%	11,1600	11,4500	10,9800	48.038	540.308,61
07/12/2000	11,0500	0,27%	10,9400	11,1900	10,8100	28.228	310.251,94
06/12/2000	11,0200	2,23%	10,7800	11,2000	10,7800	28.715	317.695,25
05/12/2000	10,7800	0,37%	10,7400	11,1800	10,5500	40.680	442.392,49
04/12/2000	10,7400	4,27%	10,3000	10,7900	10,3000	27.568	293.345,63
01/12/2000	10,3000	6,30%	9,5900	10,4700	9,5200	24.555	245.602,55
30/11/2000	9,6900	0,62%	9,6300	9,7200	9,5200	9.988	96.181,31
29/11/2000	9,6300	0,00%	9,6300	9,7200	9,4000	20.801	198.316,21
28/11/2000	9,6300	-1,23%	9,6700	9,7400	9,1500	15.906	149.993,43
27/11/2000	9,7500	-0,10%	9,9300	9,9300	9,4200	5.602	54.486,72
24/11/2000	9,7600	0,72%	9,6700	9,8700	9,4700	9.870	96.128,54
23/11/2000	9,6900	-1,12%	9,7600	9,8300	9,4200	20.414	196.814,38
22/11/2000	9,8000	-0,71%	9,8700	10,0100	9,5200	15.750	153.875,28
21/11/2000	9,8700	0,20%	9,7600	9,8700	9,6200	24.206	236.833,31
20/11/2000	9,8500	-1,89%	10,1200	10,1800	9,5600	41.993	410.530,01
17/11/2000	10,0400	-1,95%	9,8400	10,2400	9,8400	12.779	127.948,94
16/11/2000	10,2400	0,59%	10,1800	10,2400	9,8700	16.453	166.098,78
15/11/2000	10,1800	0,10%	10,2300	10,3600	9,8600	31.931	323.948,94
14/11/2000	10,1700	0,00%	10,1700	10,2300	9,8900	9.329	94.221,28
13/11/2000	10,1700	-0,29%	10,2000	10,2000	9,8400	17.035	171.446,96
10/11/2000	10,2000	0,00%	10,2600	10,3300	9,9600	14.342	145.745,27
09/11/2000	10,2000	0,10%	10,3700	10,3700	9,9100	170.673	1.733.061,92
08/11/2000	10,1900	-1,74%	10,6200	10,6200	9,8900	36.697	370.773,40
07/11/2000	10,3700	-0,86%	10,4200	10,4500	10,1500	15.321	157.809,71
06/11/2000	10,4600	-0,19%	10,6900	10,6900	10,2300	7.019	72.886,87
03/11/2000	10,4800	-0,19%	10,5000	10,6400	10,3600	9.378	97.864,24
02/11/2000	10,5000	-2,05%	10,7200	10,7200	10,4200	9.685	102.170,48
01/11/2000	10,7200	2,58%	10,3700	10,8400	10,3700	27.297	290.161,32
31/10/2000	10,4500	1,46%	10,3500	10,5000	10,2800	9.757	101.356,98
30/10/2000	10,3000	0,10%	10,2900	10,3600	9,9100	9.331	95.102,92
27/10/2000	10,2900	-0,58%	10,3700	10,3700	10,1300	18.430	188.947,91
26/10/2000	10,3500	0,68%	10,2000	10,3700	9,7600	40.976	415.408,89
25/10/2000	10,2800	-1,63%	10,4500	10,5700	10,1300	22.436	230.810,87
24/10/2000	10,4500	2,25%	10,2200	10,5900	9,9800	58.813	598.482,17
23/10/2000	10,2200	-3,95%	10,6400	10,7400	10,0100	23.552	243.435,07
20/10/2000	10,6400	0,00%	10,9200	10,9200	10,5000	16.231	172.934,45
19/10/2000	10,6400	0,00%	10,3700	10,6900	10,3000	15.869	166.596,63

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%