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
18/10/2000	10,4400	-2,25%	10,5000	10,6700	10,0600	15.612	162.957,21
17/10/2000	10,6800	-0,65%	10,6200	10,7500	10,2500	16.600	175.606,84
16/10/2000	10,7500	3,66%	10,0600	10,9600	10,0600	15.701	166.944,53
13/10/2000	10,3700	-1,33%	10,1300	10,4500	9,8900	22.714	229.948,26
12/10/2000	10,5100	-1,96%	10,7300	10,7300	10,3600	14.501	151.924,72
11/10/2000	10,7200	-0,83%	10,8100	10,9200	10,5200	11.012	117.790,17
10/10/2000	10,8100	-0,83%	10,7900	10,8900	10,6200	14.931	160.782,25
09/10/2000	10,9000	-0,18%	10,9800	10,9800	10,6200	9.209	99.939,84
06/10/2000	10,9200	-0,46%	10,6600	10,9800	10,4200	45.978	492.120,62
05/10/2000	10,9700	-0,54%	11,0300	11,0300	10,6200	21.848	235.047,16
04/10/2000	11,0300	-0,27%	11,1800	11,1800	10,6300	12.924	142.344,68
03/10/2000	11,0600	-1,43%	11,1900	11,1900	10,8600	29.962	329.477,65
02/10/2000	11,2200	0,36%	11,3300	11,3300	10,9700	22.241	246.210,27
29/9/2000	11,1800	1,54%	11,1100	11,3400	10,7400	14.475	160.525,02
28/9/2000	11,0100	-2,82%	11,3300	11,3300	10,9100	38.880	427.467,94
27/9/2000	11,3300	-0,79%	11,3000	11,4400	10,9800	45.007	505.122,47
26/9/2000	11,4200	2,98%	11,1100	11,4700	10,7400	76.854	849.744,97
25/9/2000	11,0900	0,00%	11,3500	11,3500	10,9400	24.201	267.923,84
22/9/2000	11,0900	2,31%	10,8400	11,4700	10,6600	11.253	123.242,26
21/9/2000	10,8400	-1,28%	11,0200	11,0600	10,6400	7.267	,00
20/9/2000	10,9800	-1,96%	11,2000	11,2300	10,9400	12.787	,00
19/9/2000	11,2000	-0,62%	11,2800	11,2800	10,9600	17.586	,00
18/9/2000	11,2700	-3,43%	11,6700	11,6700	11,1800	15.233	,00
15/9/2000	11,6700	-0,51%	11,9400	11,9600	11,5100	24.709	,00
14/9/2000	11,7300	1,82%	11,6900	11,8400	11,2800	32.910	,00
13/9/2000	11,5200	-1,03%	11,6400	11,8600	11,1600	49.999	,00
12/9/2000	11,6400	-3,88%	12,1100	12,1100	11,4000	51.492	,00
11/9/2000	12,1100	-0,98%	12,1000	12,6400	12,0000	33.063	,00
08/9/2000	12,2300	6,81%	11,4700	12,6900	11,4700	94.117	,00
07/9/2000	11,4500	2,60%	11,3300	11,5700	10,9500	55.726	,00
06/9/2000	11,1600	2,95%	10,9600	11,2000	10,7400	54.172	,00
05/9/2000	10,8400	3,63%	10,4800	10,9100	10,3100	68.053	,00
04/9/2000	10,4600	0,00%	10,5000	10,5000	10,0900	37.425	,00
01/9/2000	10,4600	1,06%	10,5000	10,6900	10,1700	58.876	,00
31/8/2000	10,3500	3,92%	9,8100	10,5500	9,8100	51.540	,00
30/8/2000	9,9600	0,91%	9,6500	10,0400	9,6500	37.686	,00
29/8/2000	9,8700	1,13%	9,7600	9,9800	9,4600	36.049	,00
28/8/2000	9,7600	-1,91%	9,7300	10,0600	9,5200	31.723	,00
25/8/2000	9,9500	-1,58%	9,8900	10,1700	9,7800	31.845	,00
24/8/2000	10,1100	-1,46%	10,2300	10,3400	10,0400	54.622	,00
23/8/2000	10,2600	3,01%	10,4400	10,5500	10,0200	117.687	,00
22/8/2000	9,9600	3,00%	9,6700	10,1200	9,3700	107.817	,00
21/8/2000	9,6700	-1,43%	9,8100	9,8100	9,4600	38.584	,00
18/8/2000	9,8100	-0,41%	9,8500	9,9600	9,7200	56.586	,00
17/8/2000	9,8500	-2,18%	10,0700	10,0700	9,4000	13.867	,00
16/8/2000	10,0700	-2,71%	10,4500	10,4500	9,8900	15.006	,00
14/8/2000	10,3500	1,27%	10,4600	10,4600	9,9100	38.279	,00
11/8/2000	10,2200	3,13%	9,7600	10,3500	9,7600	26.725	,00
10/8/2000	9,9100	-5,26%	9,9300	10,4800	9,8100	12.509	,00
09/8/2000	10,4600	-2,79%	10,7600	10,9000	10,0300	24.898	,00
08/8/2000	10,7600	-0,74%	10,4200	10,8600	10,4200	12.918	,00
07/8/2000	10,8400	-5,41%	11,5900	11,5900	10,5100	41.667	,00
04/8/2000	11,4600	-1,88%	11,6800	11,6800	11,2400	27.387	,00
03/8/2000	11,6800	-0,93%	11,7300	11,7400	11,4600	36.880	,00
02/8/2000	11,7900	-0,08%	11,8000	11,8600	11,5700	15.064	,00
01/8/2000	11,8000	0,43%	11,8100	11,8600	11,4800	37.474	,00
31/7/2000	11,7500	0,51%	11,8100	11,8600	11,5600	53.236	,00
28/7/2000	11,6900	4,00%	11,2400	11,8300	11,2000	69.563	,00
27/7/2000	11,2400	3,02%	10,9100	11,8400	10,5300	46.954	,00
26/7/2000	10,9100	-1,80%	11,1100	11,1100	10,6300	25.994	,00
25/7/2000	11,1100	-1,94%	11,0100	11,2000	10,8600	18.038	,00
24/7/2000	11,3300	0,35%	11,3100	11,3500	11,1300	23.407	,00
21/7/2000	11,2900	1,35%	10,9800	11,4000	10,9800	48.603	,00
20/7/2000	11,1400	-0,36%	11,2300	11,2300	10,9800	23.612	,00
19/7/2000	11,1800	-0,18%	11,0200	11,2800	11,0200	29.652	,00
18/7/2000	11,2000	-0,27%	11,3400	11,3500	11,0100	20.006	,00
17/7/2000	11,2300	2,46%	11,3000	11,4500	11,0000	58.943	,00
14/7/2000	10,9600	-1,35%	11,1100	11,3500	10,8000	40.495	,00
13/7/2000	11,1100	-1,16%	11,1800	11,1800	10,8900	22.183	,00
12/7/2000	11,2400	-2,94%	11,5000	11,5900	11,2300	9.425	,00
11/7/2000	11,5800	1,05%	11,7900	11,7900	11,4600	20.703	,00
10/7/2000	11,4600	0,97%	11,7200	11,7200	11,1600	16.125	,00
07/7/2000	11,3500	-3,81%	12,0500	12,0500	11,1800	52.800	,00
06/7/2000	11,8000	-3,04%	11,8400	12,4500	11,7300	41.407	,00
05/7/2000	12,1700	0,83%	12,0700	12,6300	11,9600	21.195	,00
04/7/2000	12,0700	-0,33%	11,9000	12,1900	11,7300	14.701	,00
03/7/2000	12,1100	-0,66%	12,2800	12,2800	11,8400	16.867	,00
30/6/2000	12,1900	0,91%	12,1600	12,4500	11,7200	18.738	,00
29/6/2000	12,0800	-0,82%	11,9700	12,2100	11,7900	23.193	,00
28/6/2000	12,1800	-2,09%	12,6000	12,9000	11,9600	27.640	,00
27/6/2000	12,4400	4,10%	11,9500	12,6100	11,9500	28.841	,00
26/6/2000	11,9500	-6,05%	12,2300	12,9400	11,9500	27.747	,00
23/6/2000	12,7200	-1,62%	12,6200	13,1400	12,6200	32.809	,00
22/6/2000	12,9300	-2,42%	13,4300	13,4300	12,8200	25.778	,00
21/6/2000	13,2500	-2,65%	13,4100	13,9400	13,1300	27.976	,00
20/6/2000	13,6100	-3,13%	14,0600	14,0600	13,6100	19.999	,00
16/6/2000	14,0500	-0,14%	14,1600	14,1600	13,6800	21.650	,00
15/6/2000	14,0700	-0,07%	14,0800	14,4000	13,9300	21.460	,00
14/6/2000	14,0800	0,21%	14,3500	14,3500	13,7900	23.206	,00
13/6/2000	14,0500	-2,29%	14,0400	14,4000	13,7900	26.172	,00
12/6/2000	14,3800	-1,91%	14,1700	14,8900	14,1700	44.322	,00
09/6/2000	14,6600	0,41%	14,8300	14,8300	14,4600	56.701	,00
08/6/2000	14,6000	1,81%	14,3900	14,6500	13,9500	29.851	,00
07/6/2000	14,3400	-2,98%	14,5200	14,8900	14,1800	40.804	,00
06/6/2000	14,7800	-0,14%	14,5400	15,0100	14,4000	44.106	,00
05/6/2000	14,8000	1,58%	14,6000	15,0700	14,6000	57.473	,00
02/6/2000	14,5700	-0,55%	14,6300	14,8900	14,4000	24.875	,00
01/6/2000	14,6500	-2,07%	14,9600	15,1100	14,6500	31.458	,00
31/5/2000	14,9600	3,89%	14,6500	15,3400	14,4600	113.282	,00
30/5/2000	14,4000	-0,28%	14,6000	14,6500	14,0500	32.566	,00
29/5/2000	14,4400	-0,76%	13,9600	14,7700	13,9600	32.454	,00
26/5/2000	14,5500	1,25%	14,1600	14,7600	13,9400	49.228	,00
25/5/2000	14,3700	3,90%	13,8300	14,6200	13,8300	65.378	,00
24/5/2000	13,8300	-6,05%	14,2800	14,8400	13,4500	60.385	,00
23/5/2000	14,7200	0,20%	14,6900	15,3500	14,0400	88.029	,00
22/5/2000	14,6900	-5,53%	15,8500	15,8500	14,6500	45.774	,00
19/5/2000	15,5500	-0,77%	15,8700	16,1100	15,2300	155.521	,00
18/5/2000	15,6700	3,43%	15,1600	16,5300	15,1600	147.864	,00
17/5/2000	15,1500	1,47%	14,9300	15,6200	14,9300	120.833	,00
16/5/2000	14,9300	-3,74%	15,6200	15,7000	14,7900	74.678	,00
15/5/2000	15,5100	2,65%	15,2600	15,9800	14,6700	165.014	,00
12/5/2000	15,1100	0,60%	15,0200	15,5000	15,0200	68.525	,00
11/5/2000	15,0200	-0,33%	14,7700	15,3800	14,7400	73.076	,00
10/5/2000	15,0700	5,83%	14,1900	15,1300	14,1600	141.789	,00
09/5/2000	14,2400	7,31%	13,1800	14,5900	12,9100	123.362	,00
08/5/2000	13,2700	1,22%	13,1100	13,6200	13,1100	52.159	,00
05/5/2000	13,1100	6,59%	12,4200	13,2300	12,4200	49.137	,00
04/5/2000	12,3000	-1,76%	12,5200	12,5200	12,2300	13.526	,00
03/5/2000	12,5200	0,00%	12,5700	12,8900	11,5500	39.379	,00
02/5/2000	12,5200	1,05%	12,3900	12,6900	12,2100	21.460	,00
27/4/2000	12,3900	0,32%	12,2100	12,5000	12,1100	35.159	,00
26/4/2000	12,3500	-4,93%	12,3300	12,9700	12,3300	73.950	,00
25/4/2000	12,9900	-7,87%	12,9900	13,6500	12,8500	37.635	,00
24/4/2000	14,1000	-2,42%	14,4800	14,6500	13,8300	43.514	,00
21/4/2000	14,4500	0,70%	14,8400	14,8400	14,3300	80.157	,00
20/4/2000	14,3500	-1,10%	14,5900	15,1200	14,0400	81.043	,00
19/4/2000	14,5100	8,20%	13,4100	14,5700	12,9900	156.716	,00
18/4/2000	13,4100	-9,70%	15,6200	15,6200	13,3800	95.565	,00
17/4/2000	14,8500	-9,34%	14,7400	15,2300	14,7400	155.325	,00
14/4/2000	16,3800	-8,39%	17,5000	17,5500	16,1000	112.289	,00
13/4/2000	17,8800	-2,35%	17,9400	18,1600	17,5800	214.236	,00
12/4/2000	18,3100	0,22%	17,6600	18,3600	17,6600	97.640	,00
11/4/2000	18,2700	0,05%	17,7900	18,3200	17,3600	127.846	,00
10/4/2000	18,2600	0,16%	18,5300	18,6500	17,6700	90.421	,00
07/4/2000	18,2300	1,00%	18,0500	18,2800	18,0300	362.721	,00
06/4/2000	18,0500	0,06%	17,9500	18,1900	17,5800	409.867	,00
05/4/2000	18,0400	0,06%	17,9900	18,1000	17,9400	263.813	,00
04/4/2000	18,0300	0,17%	17,7700	18,0600	17,5800	238.730	,00
03/4/2000	18,0000	0,17%	17,9700	18,0800	17,5000	256.903	,00
31/3/2000	17,9700	0,39%	17,6000	18,0600	17,4500	189.132	,00
30/3/2000	17,9000	0,39%	17,8300	18,0800	17,6500	208.728	,00
29/3/2000	17,8300	2,47%	17,1100	18,3100	17,1100	212.172	,00
28/3/2000	17,4000	-1,08%	17,5000	17,7700	16,7200	334.519	,00
27/3/2000	17,5900	0,23%	17,5500	17,8400	17,1200	141.486	,00
24/3/2000	17,5500	1,39%	17,3100	17,6200	16,6200	203.239	,00
23/3/2000	17,3100	-0,92%	17,1100	17,4400	16,8600	216.367	,00
22/3/2000	17,4700	0,23%	17,3400	17,5500	17,2100	290.599	,00
21/3/2000	17,4300	-0,11%	17,3300	17,7900	16,6500	226.583	,00
20/3/2000	17,4500	-2,13%	18,0400	18,0400	17,1500	182.882	,00
17/3/2000	17,8300	1,31%	18,4300	18,7700	17,7000	274.239	,00
16/3/2000	17,6000	9,73%	16,6000	17,6400	16,2300	240.846	,00
15/3/2000	16,0400	-5,20%	16,0700	16,7200	15,2300	376.940	,00
14/3/2000	16,9200	-10,00%	19,0400	19,0900	16,9200	253.872	,00
10/3/2000	18,8000	-0,21%	18,9200	19,7500	17,8700	231.818	,00
09/3/2000	18,8400	-1,98%	20,2600	20,2600	18,5500	278.193	,00
08/3/2000	19,2200	-3,08%	19,2800	20,4300	18,8000	384.780	,00
07/3/2000	19,8300	-2,89%	20,3300	21,1100	19,5000	383.394	,00
06/3/2000	20,4200	4,72%	19,9400	20,8700	19,5000	543.119	,00
03/3/2000	19,5000	-2,94%	20,0700	20,3600	19,3100	101.243	,00
02/3/2000	20,0900	1,72%	20,2600	20,5400	19,9400	183.432	,00
01/3/2000	19,7500	5,33%	19,1600	20,0200	18,9400	154.184	,00
29/2/2000	18,7500	0,43%	19,1100	19,4900	18,5000	100.256	,00
28/2/2000	18,6700	-4,89%	19,0600	19,7500	18,4500	159.069	,00
25/2/2000	19,6300	-3,40%	20,3800	20,9800	19,4800	231.807	,00
24/2/2000	20,3200	7,91%	19,0400	20,6300	18,9700	208.265	,00
23/2/2000	18,8300	-0,42%	19,5300	19,5300	18,6700	67.103	,00
22/2/2000	18,9100	-2,93%	19,5300	19,7200	18,7800	85.824	,00
21/2/2000	19,4800	-2,84%	20,0500	20,2800	19,3300	68.354	,00
18/2/2000	20,0500	1,16%	19,8200	20,4800	19,8100	82.058	,00
17/2/2000	19,8200	-0,30%	19,8800	20,8300	19,5400	100.076	,00
16/2/2000	19,8800	-2,17%	20,2600	20,7500	19,6500	104.041	,00
15/2/2000	20,3200	-1,07%	20,2600	21,1900	20,1600	104.102	,00
14/2/2000	20,5400	-3,11%	21,2400	21,3600	20,1400	82.322	,00
11/2/2000	21,2000	-1,62%	21,2500	22,0900	21,0400	110.443	,00
10/2/2000	21,5500	-3,06%	22,2300	22,8200	21,2400	247.528	,00
09/2/2000	22,2300	4,51%	21,6000	23,1900	21,6000	2.786.500	,00
08/2/2000	21,2700	0,61%	21,1400	21,4800	20,5200	143.117	,00
07/2/2000	21,1400	-0,19%	21,4800	21,9100	20,7700	222.669	,00
04/2/2000	21,1800	2,62%	20,6400	21,9600	20,0400	438.537	,00
03/2/2000	20,6400	-1,01%	21,2400	21,6000	20,3800	228.790	,00
02/2/2000	20,8500	5,41%	20,1700	21,1600	19,7500	310.672	,00
01/2/2000	19,7800	7,97%	18,0900	19,7800	18,0900	198.604	,00
31/1/2000	18,3200	-0,27%	18,3700	18,3700	18,0900	63.787	,00
28/1/2000	18,3700	2,23%	18,2800	18,7500	18,0900	82.805	,00
27/1/2000	17,9700	0,62%	17,7000	18,3400	17,3400	71.854	,00
26/1/2000	17,8600	-1,38%	19,0300	19,1600	17,7600	71.488	,00
25/1/2000	18,1100	-2,63%	18,1100	18,5600	18,0100	91.575	,00
24/1/2000	18,6000	-1,48%	18,8800	19,4300	18,4300	69.743	,00
21/1/2000	18,8800	0,96%	18,8000	19,3700	18,6700	88.299	,00
20/1/2000	18,7000	-0,64%	19,3800	19,4800	18,3100	152.426	,00
19/1/2000	18,8200	-3,39%	18,5400	19,4700	18,5400	111.193	,00
18/1/2000	19,4800	-3,61%	19,1900	19,7700	19,1900	107.324	,00
17/1/2000	20,2100	1,25%	21,3100	21,3100	20,0700	80.277	,00
14/1/2000	19,9600	2,78%	20,0900	20,0900	19,4800	91.885	,00
13/1/2000	19,4200	-0,61%	20,1400	20,1400	19,2800	58.150	,00
12/1/2000	19,5400	2,52%	19,5300	20,1400	18,6500	109.830	,00
11/1/2000	19,0600	-7,25%	20,3300	20,3300	18,9200	306.094	,00
10/1/2000	20,5500	-5,47%	22,0900	22,0900	20,1600	125.628	,00
07/1/2000	21,7400	3,92%	21,9400	21,9700	20,9900	124.603	,00
05/1/2000	20,9200	-5,51%	20,3700	21,4000	20,3700	226.247	,00
04/1/2000	22,1400	-7,13%	22,5800	23,3400	21,9300	292.034	,00
03/1/2000	23,8400	6,10%	22,9500	24,2600	22,9500	468.583	,00
30/12/1999	22,4700	5,69%	21,9000	22,6500	21,8500	2.211.084	,00
29/12/1999	21,2600	7,92%	20,3800	21,2700	20,1100	3.896.893	,00
28/12/1999	19,7000	7,89%	19,7100	19,7100	19,2800	179.111	,00
27/12/1999	18,2600	7,92%	17,9300	18,2600	17,5800	4.311.797	,00
24/12/1999	16,9200	0,36%	16,8600	18,1900	15,5100	4.449.489	,00
23/12/1999	16,8600	-7,72%	18,2700	18,9100	16,8200	163.761	,00
22/12/1999	18,2700	1,16%	17,8300	18,9900	17,5800	176.180	,00
21/12/1999	18,0600	-0,61%	18,0600	18,7200	17,1100	180.204	,00
20/12/1999	18,1700	-5,85%	19,5000	19,5300	17,7600	91.307	,00
17/12/1999	19,3000	2,50%	18,8300	19,7700	18,2000	103.965	,00
16/12/1999	18,8300	-7,51%	20,0200	20,0200	18,7300	133.438	,00
15/12/1999	20,3600	-6,56%	21,1600	21,7300	20,1100	103.846	,00
14/12/1999	21,7900	-2,94%	22,4500	22,4500	21,5300	140.218	,00
13/12/1999	22,4500	2,42%	22,7000	22,8000	21,9400	351.537	,00
10/12/1999	21,9200	2,10%	22,4300	22,4300	21,5300	243.322	,00
09/12/1999	21,4700	0,99%	21,4800	21,8700	20,9400	126.070	,00
08/12/1999	21,2600	-2,61%	21,8500	22,9000	20,3900	184.130	,00
07/12/1999	21,8300	-4,34%	22,0900	22,8200	21,5100	152.585	,00
06/12/1999	22,8200	4,58%	22,9200	23,4200	22,2100	267.513	,00
03/12/1999	21,8200	-2,85%	22,1600	22,8200	21,5100	135.792	,00
02/12/1999	22,4600	-2,01%	22,9500	23,1900	22,0100	82.445	,00
01/12/1999	22,9200	-0,43%	23,1900	23,4200	22,6000	273.675	,00
30/11/1999	23,0200	-0,90%	23,8700	23,9200	22,9600	551.760	,00
29/11/1999	23,2300	7,45%	22,7300	23,3400	22,2100	4.971.751	,00
26/11/1999	21,6200	7,99%	20,5000	21,6200	20,2600	169.796	,00
25/11/1999	20,0200	1,37%	20,2600	20,7200	19,1600	157.473	,00
24/11/1999	19,7500	-5,91%	20,0700	20,7100	19,5000	127.393	,00
23/11/1999	20,9900	-4,02%	21,9700	21,9700	20,9800	125.872	,00
22/11/1999	21,8700	0,32%	23,0400	23,0400	21,8500	164.240	,00
19/11/1999	21,8000	4,46%	20,9900	21,8200	20,9900	157.122	,00
18/11/1999	20,8700	-5,09%	20,9400	21,7300	20,7700	158.130	,00
17/11/1999	21,9900	-3,76%	22,7000	22,8200	21,5500	246.886	,00
16/11/1999	22,8500	-3,18%	24,1400	24,1400	22,8200	108.970	,00
15/11/1999	23,6000	4,42%	23,8700	24,2100	23,1400	251.846	,00
12/11/1999	22,6000	-2,46%	23,1900	23,5400	22,6000	165.366	,00
11/11/1999	23,1700	-2,36%	23,7300	24,8100	22,3500	347.786	,00
10/11/1999	23,7300	8,01%	22,0200	23,7300	21,4800	713.690	,00
09/11/1999	21,9700	-1,30%	22,5800	22,9300	21,6200	291.785	,00
08/11/1999	22,2600	4,90%	22,4600	22,6800	21,9900	462.468	,00
05/11/1999	21,2200	4,84%	20,4800	21,3100	20,3200	241.832	,00
04/11/1999	20,2400	3,64%	19,7700	20,8700	19,7700	139.316	,00
03/11/1999	19,5300	-7,92%	20,3600	21,2400	19,5300	233.626	,00
02/11/1999	21,2100	6,85%	20,5500	21,4400	20,0200	516.810	,00
01/11/1999	19,8500	8,00%	18,5500	19,8500	18,5500	220.263	,00
29/10/1999	18,3800	0,55%	18,3100	19,2800	17,8700	160.271	,00
27/10/1999	18,2800	-3,99%	18,6600	19,5300	17,7700	150.773	,00
26/10/1999	19,0400	-0,63%	18,9200	20,0200	18,4100	226.034	,00
25/10/1999	19,1600	-5,43%	20,9300	20,9300	19,0600	269.123	,00
22/10/1999	20,2600	-6,55%	20,0300	21,5800	20,0300	304.445	,00
21/10/1999	21,6800	6,12%	22,0600	22,0600	20,7500	566.054	,00
20/10/1999	20,4300	7,98%	20,4300	20,4300	20,4300	91.046	,00
19/10/1999	18,9200	-4,25%	19,9900	20,4800	18,6700	335.523	,00
18/10/1999	19,7600	-8,01%	19,7700	20,0200	19,7600	310.239	,00
15/10/1999	21,4800	-2,89%	22,2100	23,1800	21,1600	609.803	,00
14/10/1999	22,1200	-2,77%	23,1900	23,2400	21,5100	780.775	,00
13/10/1999	22,7500	7,97%	22,7500	22,7500	21,3600	1.139.021	,00
12/10/1999	21,0700	8,00%	20,6000	21,0700	20,2700	874.562	,00
11/10/1999	19,5100	8,03%	18,2600	19,5100	18,0100	325.123	,00
08/10/1999	18,0600	-2,64%	18,7700	18,7700	17,3600	329.560	,00
07/10/1999	18,5500	3,75%	19,3100	19,3100	17,6200	678.668	,00
06/10/1999	17,8800	8,04%	17,8800	17,8800	17,8800	239.042	,00
05/10/1999	16,5500	7,96%	16,0600	16,5500	15,8700	322.779	,00
04/10/1999	15,3300	0,00%	14,9100	15,7400	14,7700	153.563	,00
01/10/1999	15,3300	-6,12%	17,0500	17,0900	15,0400	242.865	,00
30/9/1999	16,3300	7,93%	15,3800	16,3300	15,1300	213.362	,00
29/9/1999	15,1300	3,49%	15,1300	15,3300	14,6200	232.262	,00
28/9/1999	14,6200	7,11%	12,5600	14,6200	12,5600	423.539	,00
27/9/1999	13,6500	-8,02%	13,6500	14,1100	13,6500	180.228	,00
24/9/1999	14,8400	-8,00%	15,2700	15,8700	14,8400	316.623	,00
23/9/1999	16,1300	-7,99%	17,5300	17,6000	16,1300	307.077	,00
22/9/1999	17,5300	2,57%	17,9900	18,0600	17,2600	341.029	,00
21/9/1999	17,0900	-5,00%	18,1600	18,1900	16,5500	646.580	,00
20/9/1999	17,9900	-7,32%	19,0400	19,1900	17,8500	326.722	,00
17/9/1999	19,4100	-6,55%	19,4100	20,2600	19,1100	466.844	,00
16/9/1999	20,7700	0,24%	21,4600	21,8500	19,7800	333.058	,00
15/9/1999	20,7200	7,97%	19,1900	20,7200	19,0400	579.362	,00
14/9/1999	19,1900	-4,29%	20,2600	20,3800	18,5000	392.918	,00
13/9/1999	20,0500	7,45%	20,1500	20,1600	19,2700	494.965	,00
10/9/1999	18,6600	7,99%	15,9900	18,6600	15,9900	420.185	,00
07/9/1999	17,2800	6,47%	17,2700	17,5000	16,6000	535.468	,00
06/9/1999	16,2300	8,06%	16,2100	16,2300	15,9600	342.303	,00
03/9/1999	15,0200	-3,10%	15,6200	15,8400	14,7700	334.212	,00
02/9/1999	15,5000	2,45%	15,5000	15,8500	15,3300	377.373	,00
01/9/1999	15,1300	1,61%	15,0100	15,6200	14,8900	495.854	,00
31/8/1999	14,8900	-5,40%	16,0900	16,0900	14,5000	501.529	,00
30/8/1999	15,7400	7,96%	15,7400	15,7400	15,1600	665.660	,00
27/8/1999	14,5800	8,00%	13,5400	14,5800	13,5400	737.157	,00
26/8/1999	13,5000	7,48%	13,4100	13,5600	12,7700	928.471	,00
25/8/1999	12,5600	3,97%	12,2100	12,5800	12,0800	591.770	,00
24/8/1999	12,0800	1,00%	12,2100	12,4200	11,7300	559.561	,00
23/8/1999	11,9600	6,50%	12,1300	12,1300	11,6900	691.953	,00
20/8/1999	11,2300	0,90%	11,2300	11,4000	11,0300	454.124	,00
19/8/1999	11,1300	-0,89%	11,3500	11,4500	11,0000	274.761	,00
18/8/1999	11,2300	2,84%	11,1100	11,6700	10,9800	429.106	,00
17/8/1999	10,9200	-4,71%	11,6700	11,6700	10,9100	286.639	,00
16/8/1999	11,4600	6,01%	11,5200	11,6700	11,1100	395.803	,00
13/8/1999	10,8100	7,99%	10,4800	10,8100	10,4700	515.528	,00
12/8/1999	10,0100	0,00%	10,0100	10,4500	9,8900	265.107	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%