Συνεχης ενημερωση

ΕΜΠΟΡΙΚΟΣ ΔΕΣΜΟΣ (ΕΜΔΚΟ)

0,0800 €

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
02/11/2001	0,8200	-4,65%	0,8500	0,8500	0,8200	12.850	10.636,00
01/11/2001	0,8600	1,18%	0,8500	0,8800	0,8500	19.380	16.708,00
31/10/2001	0,8500	3,66%	0,8300	0,8500	0,8300	20.070	16.931,00
30/10/2001	0,8200	-3,53%	0,8700	0,8700	0,8200	18.510	15.228,00
29/10/2001	0,8500	-3,41%	0,8700	0,8700	0,8000	19.040	15.740,00
26/10/2001	0,8800	-12,00%	1,0000	1,0000	0,8800	97.210	87.583,00
25/10/2001	1,0000	-4,76%	1,0500	1,0900	1,0000	178.740	191.180,00
24/10/2001	1,0500	11,70%	1,0200	1,0500	1,0200	201.940	210.786,00
23/10/2001	0,9400	11,90%	0,9400	0,9400	0,9400	34.500	32.430,00
22/10/2001	0,8400	12,00%	0,8400	0,8400	0,8400	63.950	53.718,00
19/10/2001	0,7500	11,94%	0,7400	0,7500	0,7400	70.180	52.435,00
18/10/2001	0,6700	11,67%	0,6300	0,6700	0,6300	93.520	62.410,00
17/10/2001	0,6000	9,09%	0,5500	0,6000	0,5500	27.830	16.095,00
16/10/2001	0,5500	-3,51%	0,5200	0,5500	0,5200	3.610	1.936,00
15/10/2001	0,5700	-1,72%	0,6400	0,6400	0,5700	27.110	16.832,00
12/10/2001	0,5800	11,54%	0,5300	0,5800	0,5300	55.270	31.962,00
11/10/2001	0,5200	1,96%	0,5100	0,5200	0,4900	23.440	12.102,00
10/10/2001	0,5100	6,25%	0,4600	0,5100	0,4600	61.650	29.945,00
09/10/2001	0,4800	-4,00%	0,4800	0,4800	0,4800	10.500	5.040,00
08/10/2001	0,5000	-3,85%	0,4700	0,5000	0,4700	10.850	5.380,00
05/10/2001	0,5200	1,96%	0,5100	0,5200	0,5100	30.420	15.797,00
04/10/2001	0,5100	-5,56%	0,5100	0,5100	0,4800	114.000	55.427,00
03/10/2001	0,5400	1,89%	0,5300	0,5400	0,5300	7.750	4.170,00
02/10/2001	0,5300	0,00%	0,5000	0,5300	0,5000	14.800	7.536,00
01/10/2001	0,5300	-5,36%	0,5600	0,5600	0,5300	18.600	10.175,00
28/9/2001	0,5600	7,69%	0,5400	0,5600	0,5400	22.330	12.196,00
27/9/2001	0,5200	-3,70%	0,5300	0,5600	0,5200	17.970	9.658,00
26/9/2001	0,5400	-5,26%	0,5600	0,5600	0,5400	3.650	2.022,00
25/9/2001	0,5700	-5,00%	0,6200	0,6200	0,5700	14.830	8.661,00
24/9/2001	0,6000	9,09%	0,6000	0,6000	0,6000	3.130	1.878,00
21/9/2001	0,5500	0,00%	0,5500	0,5500	0,5000	19.450	10.460,00
20/9/2001	0,5500	-11,29%	0,5500	0,5700	0,5500	12.150	6.777,00
19/9/2001	0,6200	0,00%	0,6300	0,6300	0,6200	15.200	9.488,00
18/9/2001	0,6200	-1,59%	0,6300	0,6300	0,6100	20.840	12.822,00
17/9/2001	0,6300	-11,27%	0,6500	0,6500	0,6300	11.980	7.548,00
14/9/2001	0,7100	-11,25%	0,7600	0,7600	0,7100	14.670	10.511,00
13/9/2001	0,8000	3,90%	0,6900	0,8000	0,6900	18.830	14.799,00
12/9/2001	0,7700	-4,94%	0,7700	0,7700	0,7700	2.380	1.833,00
11/9/2001	0,8100	2,53%	0,7900	0,8100	0,7900	15.450	12.394,00
10/9/2001	0,7900	-1,25%	0,7900	0,8000	0,7900	13.510	10.714,00
07/9/2001	0,8000	-2,44%	0,7800	0,8000	0,7800	13.560	10.806,00
06/9/2001	0,8200	0,00%	0,8200	0,8200	0,8100	4.600	3.768,00
05/9/2001	0,8200	-6,82%	0,8800	0,8800	0,8200	5.750	9.217,00
04/9/2001	0,8800	0,00%	0,8800	0,8800	0,8800	13.920	12.250,00
03/9/2001	0,8800	0,00%	0,9200	0,9200	0,8800	10.800	9.678,00
31/8/2001	0,8800	-6,38%	0,8800	0,8800	0,8800	8.600	7.568,00
30/8/2001	0,9400	2,17%	0,9500	0,9500	0,8800	4.380	4.087,00
29/8/2001	0,9200	-4,17%	1,0000	1,0000	0,9200	12.720	11.942,00
28/8/2001	0,9600	2,13%	0,9600	0,9600	0,9600	30.960	29.722,00
27/8/2001	0,9400	4,44%	0,9400	0,9400	0,9200	24.600	22.991,00
24/8/2001	0,9000	0,00%	0,9000	0,9000	0,9000	2.600	2.340,00
23/8/2001	0,9000	0,00%	0,9200	0,9200	0,9000	10.380	9.377,00
22/8/2001	0,9000	1,12%	0,8700	0,9000	0,8600	23.520	20.941,00
21/8/2001	0,8900	-1,11%	0,8900	0,8900	0,8900	5.170	,00
20/8/2001	0,9000	-2,17%	0,9000	0,9000	0,9000	14.950	,00
17/8/2001	0,9200	0,00%	0,8900	0,9200	0,8900	32.220	,00
16/8/2001	0,9200	0,00%	0,8900	0,9200	0,8900	4.210	3.793,00
14/8/2001	0,9200	4,55%	0,9500	0,9500	0,9200	18.330	16.894,00
13/8/2001	0,8800	-2,22%	0,8500	0,9200	0,8500	4.100	3.633,00
10/8/2001	0,9000	0,00%	0,9200	0,9200	0,8600	8.120	7.308,00
09/8/2001	0,9000	2,27%	0,9000	0,9000	0,9000	8.820	7.938,00
08/8/2001	0,8800	2,33%	0,8800	0,9000	0,8200	11.090	9.839,00
07/8/2001	0,8600	-8,51%	0,8400	0,9400	0,8400	19.180	16.498,00
06/8/2001	0,9400	2,17%	0,9400	0,9400	0,9000	14.030	13.024,00
03/8/2001	0,9200	0,00%	0,9000	0,9500	0,9000	9.390	8.701,00
02/8/2001	0,9200	3,37%	0,8900	0,9200	0,8900	23.190	20.978,00
01/8/2001	0,8900	4,71%	0,8600	0,8900	0,8600	18.250	16.139,00
31/7/2001	0,8500	-2,30%	0,8100	0,8500	0,8100	14.830	,00
30/7/2001	0,8700	-2,25%	0,8000	0,8900	0,8000	13.100	11.366,00
27/7/2001	0,8900	3,49%	0,8800	0,8900	0,8500	35.060	30.707,00
26/7/2001	0,8600	4,88%	0,8400	0,8600	0,8200	30.950	26.246,00
25/7/2001	0,8200	7,89%	0,7700	0,8200	0,7700	39.090	31.096,00
24/7/2001	0,7600	7,04%	0,7100	0,7600	0,7100	27.670	20.512,00
23/7/2001	0,7100	0,00%	0,7000	0,7100	0,6700	10.810	7.541,00
20/7/2001	0,7100	-5,33%	0,7600	0,7600	0,7100	10.740	8.017,00
19/7/2001	0,7500	1,35%	0,7500	0,7600	0,7500	16.150	,00
18/7/2001	0,7400	1,37%	0,7200	0,7400	0,7200	20.950	15.387,00
17/7/2001	0,7300	-1,35%	0,7100	0,7300	0,7100	10.430	,00
16/7/2001	0,7400	-7,50%	0,8000	0,8000	0,7400	4.710	,00
13/7/2001	0,8000	0,00%	0,8200	0,8200	0,8000	12.550	10.099,00
12/7/2001	0,8000	0,00%	0,7600	0,8000	0,7600	14.100	11.240,00
11/7/2001	0,8000	0,00%	0,8000	0,8000	0,8000	6.680	5.344,00
10/7/2001	0,8000	2,56%	0,8400	0,8400	0,7800	5.540	,00
09/7/2001	0,7800	-1,27%	0,8000	0,8000	0,7800	7.200	,00
06/7/2001	0,7900	-2,47%	0,8400	0,8400	0,7900	9.320	7.558,00
05/7/2001	0,8100	3,85%	0,8500	0,8500	0,8100	6.920	5.634,00
04/7/2001	0,7800	-6,02%	0,8300	0,8300	0,7800	11.420	9.003,00
03/7/2001	0,8300	1,22%	0,8200	0,8500	0,8200	4.980	4.095,00
02/7/2001	0,8200	-6,82%	0,9000	0,9000	0,8200	12.280	,00
29/6/2001	0,8800	2,33%	0,8900	0,8900	0,8700	9.300	8.131,00
28/6/2001	0,8600	-2,27%	0,8800	0,8800	0,8600	7.430	6.436,00
27/6/2001	0,8800	6,02%	0,8000	0,8800	0,8000	9.170	7.944,00
26/6/2001	0,8300	0,00%	0,8800	0,8800	0,7800	15.500	12.845,00
25/6/2001	0,8300	-2,35%	0,8400	0,8400	0,8300	14.120	11.837,00
22/6/2001	0,8500	-1,16%	0,8500	0,8500	0,8300	42.080	35.446,00
21/6/2001	0,8600	-2,27%	0,8300	0,8600	0,8300	13.330	11.356,00
20/6/2001	0,8800	0,00%	0,9000	0,9000	0,8600	5.000	4.401,00
19/6/2001	0,8800	3,53%	0,9300	0,9300	0,8800	8.460	7.455,00
18/6/2001	0,8500	-3,41%	0,9000	0,9000	0,8300	11.180	9.481,00
15/6/2001	0,8800	-2,22%	0,9000	0,9000	0,8300	4.010	3.509,00
14/6/2001	0,9000	1,12%	0,9000	0,9600	0,9000	21.950	20.471,00
13/6/2001	0,8900	5,95%	0,9200	0,9200	0,8200	11.680	10.292,00
12/6/2001	0,8400	0,00%	0,8200	0,8700	0,8200	14.470	12.322,00
11/6/2001	0,8400	-6,67%	0,9800	0,9800	0,8400	11.740	10.199,00
08/6/2001	0,9000	0,00%	0,9200	0,9200	0,9000	6.830	6.248,00
07/6/2001	0,9000	-6,25%	0,8600	0,9000	0,8600	45.600	41.000,00
06/6/2001	0,9600	-2,04%	0,9600	1,0100	0,9600	12.090	11.867,00
05/6/2001	0,9800	-6,67%	1,0500	1,0500	0,9800	9.180	9.241,00
01/6/2001	1,0500	2,94%	1,0600	1,0700	1,0500	54.180	57.697,00
31/5/2001	1,0200	6,25%	1,0500	1,0500	1,0000	32.830	33.445,00
30/5/2001	0,9600	-1,03%	0,9400	0,9600	0,9400	18.770	17.953,00
29/5/2001	0,9700	1,04%	0,9600	0,9700	0,9600	10.520	,00
28/5/2001	0,9600	-4,00%	0,9500	1,0300	0,9500	19.500	19.550,00
25/5/2001	1,0000	2,04%	1,0300	1,0300	1,0000	18.660	18.808,00
24/5/2001	0,9800	-6,67%	0,9800	1,0500	0,9800	55.480	55.228,00
23/5/2001	1,0500	0,00%	1,0500	1,0700	1,0500	14.650	15.623,00
22/5/2001	1,0500	0,00%	1,0500	1,0600	1,0500	26.250	27.605,00
21/5/2001	1,0500	2,94%	1,0500	1,0900	1,0500	11.200	11.979,00
18/5/2001	1,0200	6,25%	1,0600	1,0600	1,0100	19.020	19.782,00
17/5/2001	0,9600	-9,43%	1,0800	1,1200	0,9600	22.170	22.402,00
16/5/2001	1,0600	4,95%	1,0400	1,0800	1,0400	19.710	21.051,00
15/5/2001	1,0100	1,00%	0,9800	1,0100	0,9800	20.970	20.950,00
14/5/2001	1,0000	-4,76%	1,0600	1,0600	1,0000	37.900	38.824,00
11/5/2001	1,0500	10,53%	1,0000	1,0500	1,0000	83.460	86.391,00
10/5/2001	0,9500	-6,86%	0,9400	1,0000	0,9400	217.040	206.128,00
09/5/2001	1,0200	-11,30%	1,1600	1,1600	1,0200	39.980	41.981,00
08/5/2001	1,1500	0,88%	1,1600	1,1700	1,1500	22.990	26.584,00
07/5/2001	1,1400	-4,20%	1,1900	1,1900	1,1400	24.140	27.860,00
04/5/2001	1,1900	-1,65%	1,2100	1,2100	1,1900	13.290	15.949,00
03/5/2001	1,2100	0,00%	1,1600	1,2100	1,1600	55.780	66.115,00
02/5/2001	1,2100	-9,70%	1,2000	1,2200	1,2000	97.110	117.179,00
30/4/2001	1,3400	0,00%	1,4700	1,4700	1,3000	17.170	23.317,00
27/4/2001	1,3400	-2,90%	1,3800	1,3800	1,3400	14.390	19.613,00
26/4/2001	1,3800	5,34%	1,3800	1,3800	1,3800	17.760	24.509,00
25/4/2001	1,3100	0,00%	1,3100	1,3100	1,2900	26.310	34.352,00
24/4/2001	1,3100	-2,24%	1,3200	1,3200	1,3100	27.000	35.562,00
23/4/2001	1,3400	-2,90%	1,3200	1,3400	1,3200	26.000	34.558,00
20/4/2001	1,3800	-1,43%	1,4000	1,4000	1,3800	12.660	17.546,00
19/4/2001	1,4000	2,19%	1,4600	1,4600	1,3900	35.130	49.121,00
18/4/2001	1,3700	0,00%	1,3700	1,3700	1,3700	18.150	24.865,00
17/4/2001	1,3700	-0,72%	1,3800	1,3800	1,3200	35.190	47.212,00
12/4/2001	1,3800	-0,72%	1,3600	1,3800	1,3400	35.740	48.691,00
11/4/2001	1,3900	-4,14%	1,4500	1,4500	1,3900	12.000	16.990,00
10/4/2001	1,4500	5,07%	1,4900	1,4900	1,3900	42.830	60.947,00
09/4/2001	1,3800	-5,48%	1,3200	1,4500	1,3200	13.720	,00
06/4/2001	1,4600	2,10%	1,5000	1,5100	1,4600	78.160	115.461,00
05/4/2001	1,4300	2,14%	1,4200	1,4300	1,4200	54.580	77.898,00
04/4/2001	1,4000	1,45%	1,3800	1,4000	1,2400	21.130	28.622,00
03/4/2001	1,3800	-4,17%	1,4400	1,4400	1,3800	19.000	26.263,00
02/4/2001	1,4400	-4,00%	1,5000	1,5000	1,4400	12.170	,00
30/3/2001	1,5000	-5,66%	1,6400	1,6400	1,5000	13.170	21.161,00
29/3/2001	1,5900	3,92%	1,5900	1,5900	1,3800	26.750	41.903,00
28/3/2001	1,5300	11,68%	1,4500	1,5300	1,4500	59.190	90.361,00
27/3/2001	1,3700	-10,46%	1,5300	1,5300	1,3600	70.090	96.222,00
26/3/2001	1,5300	-11,05%	1,7200	1,7200	1,5300	39.630	64.063,00
23/3/2001	1,7200	2,38%	1,6800	1,7200	1,6800	76.380	131.354,00
22/3/2001	1,6800	0,00%	1,6800	1,6800	1,6800	39.780	,00
21/3/2001	1,6800	0,60%	1,6700	1,6800	1,5000	38.400	60.052,00
20/3/2001	1,6700	3,73%	1,7200	1,7200	1,6500	17.300	29.234,00
19/3/2001	1,6100	-3,01%	1,6100	1,6100	1,6000	37.790	60.744,00
16/3/2001	1,6600	-6,74%	1,9000	1,9000	1,6600	114.380	206.138,00
15/3/2001	1,7800	-4,30%	1,7500	1,7800	1,7000	47.210	82.246,00
14/3/2001	1,8600	-11,85%	2,2000	2,2500	1,8600	114.270	243.875,00
13/3/2001	2,1100	0,00%	1,8700	2,1100	1,8700	320.190	637.709,00
12/3/2001	2,1100	9,90%	1,9200	2,1100	1,9200	117.770	246.697,00
09/3/2001	1,9200	11,63%	1,9200	1,9200	1,9200	103.330	198.394,00
08/3/2001	1,7200	11,69%	1,5400	1,7200	1,5400	46.440	77.618,00
07/3/2001	1,5400	1,32%	1,5500	1,5500	1,5400	17.300	26.664,00
06/3/2001	1,5200	4,83%	1,4500	1,5200	1,4500	32.580	48.208,00
05/3/2001	1,4500	-3,33%	1,5000	1,5000	1,3800	24.750	36.577,00
02/3/2001	1,5000	1,35%	1,5000	1,5000	1,5000	21.350	32.025,00
01/3/2001	1,4800	-3,90%	1,5000	1,5000	1,4600	8.030	11.903,00
28/2/2001	1,5400	0,00%	1,5500	1,5700	1,5400	22.200	34.707,00
27/2/2001	1,5400	0,65%	1,5700	1,5700	1,5400	14.060	21.788,00
23/2/2001	1,5300	3,38%	1,4800	1,5300	1,4800	19.700	29.904,00
22/2/2001	1,4800	-4,52%	1,5500	1,5500	1,4500	17.830	26.199,00
21/2/2001	1,5500	2,65%	1,6400	1,6400	1,5500	21.980	34.769,00
20/2/2001	1,5100	7,09%	1,4500	1,5100	1,4500	52.230	77.604,00
19/2/2001	1,4100	2,92%	1,3500	1,4100	1,3500	18.160	25.047,00
16/2/2001	1,3700	0,00%	1,2600	1,3700	1,2600	17.630	23.423,00
15/2/2001	1,3700	-2,84%	1,4600	1,4600	1,3700	4.700	6.632,00
14/2/2001	1,4100	2,92%	1,3900	1,4400	1,3900	19.000	27.112,00
13/2/2001	1,3700	1,48%	1,3500	1,3700	1,3500	38.480	52.656,20
12/2/2001	1,3500	0,75%	1,3400	1,3500	1,3400	29.340	39.540,10
09/2/2001	1,3400	-0,74%	1,3200	1,3400	1,3200	14.290	19.080,10
08/2/2001	1,3500	2,27%	1,2000	1,3500	1,2000	2.850	3.680,00
07/2/2001	1,3200	-1,49%	1,4600	1,4600	1,3100	9.270	12.509,10
06/2/2001	1,3400	11,67%	1,2000	1,3400	1,2000	63.270	83.851,01
05/2/2001	1,2000	1,69%	1,1800	1,2000	1,1800	44.170	52.736,99
02/2/2001	1,1800	0,85%	1,2300	1,2300	1,1500	20.740	24.570,20
01/2/2001	1,1700	3,54%	1,1500	1,1700	1,1500	31.150	35.983,71
31/1/2001	1,1300	1,80%	1,1300	1,1300	1,1300	10.010	11.311,30
30/1/2001	1,1100	0,91%	0,9700	1,1100	0,9700	26.720	29.424,09
29/1/2001	1,1000	-2,65%	1,1300	1,1300	1,0000	4.520	4.891,00
26/1/2001	1,1300	3,67%	1,0900	1,1300	1,0900	22.030	24.573,90
25/1/2001	1,0900	1,87%	1,0600	1,0900	1,0600	18.500	19.831,10
24/1/2001	1,0700	-2,73%	1,1000	1,1000	1,0700	4.220	4.623,40
23/1/2001	1,1000	0,00%	1,0600	1,1000	1,0600	23.760	26.124,00
22/1/2001	1,1000	-6,78%	1,0600	1,1500	1,0600	11.950	13.494,50
19/1/2001	1,1800	-1,67%	1,1900	1,2000	1,1800	15.280	18.212,40
18/1/2001	1,2000	4,35%	1,1900	1,2200	1,1900	17.000	20.558,50
17/1/2001	1,1500	3,60%	1,1400	1,1500	1,0600	18.100	20.302,00
16/1/2001	1,1100	-7,50%	1,0900	1,1200	1,0900	9.995	11.065,40
15/1/2001	1,2000	-10,45%	1,3200	1,3200	1,2000	22.620	27.623,40
12/1/2001	1,3400	0,75%	1,3700	1,3700	1,3300	18.810	25.176,20
11/1/2001	1,3300	8,13%	1,2400	1,3300	1,2400	14.880	,00
10/1/2001	1,2300	-4,65%	1,2800	1,2800	1,2300	14.723	,00
09/1/2001	1,2900	-2,27%	1,3200	1,3200	1,2900	16.965	,00
08/1/2001	1,3200	-5,04%	1,3100	1,3200	1,3100	14.740	,00
05/1/2001	1,3900	-2,80%	1,4600	1,4600	1,3900	17.250	,00
04/1/2001	1,4300	2,14%	1,4400	1,4400	1,4300	15.660	,00
03/1/2001	1,4000	2,94%	1,3700	1,4000	1,3700	9.050	,00
29/12/2000	1,3600	-1,45%	1,3800	1,3800	1,3600	7.410	,00
28/12/2000	1,3800	-0,72%	1,3900	1,3900	1,3800	36.670	,00
27/12/2000	1,3900	-4,79%	1,3500	1,4400	1,3500	4.900	,00
22/12/2000	1,4600	-2,67%	1,3500	1,5000	1,3500	9.200	,00
21/12/2000	1,5000	2,04%	1,4700	1,5500	1,4700	8.680	,00
20/12/2000	1,4700	-0,68%	1,4700	1,4800	1,4700	11.770	,00
19/12/2000	1,4800	-1,33%	1,5000	1,5100	1,4800	13.084	,00
18/12/2000	1,5000	1,35%	1,6100	1,6100	1,5000	10.070	,00
15/12/2000	1,4800	-3,27%	1,5300	1,5300	1,4800	26.820	,00
14/12/2000	1,5300	-1,29%	1,5500	1,5500	1,4700	20.370	,00
13/12/2000	1,5500	-3,73%	1,6100	1,6100	1,5500	11.320	,00
12/12/2000	1,6100	2,55%	1,5100	1,6100	1,5100	16.560	,00
11/12/2000	1,5700	-5,42%	1,6600	1,6600	1,5700	20.050	,00
08/12/2000	1,6600	-0,60%	1,7300	1,7300	1,6100	14.260	,00
07/12/2000	1,6700	-4,02%	1,7400	1,7400	1,6500	18.620	,00
06/12/2000	1,7400	2,35%	1,6100	1,7900	1,6100	44.900	,00
05/12/2000	1,7000	-3,41%	1,7000	1,7000	1,7000	25.910	,00
04/12/2000	1,7600	8,64%	1,7300	1,7600	1,7300	30.960	,00
01/12/2000	1,6200	8,00%	1,6200	1,6200	1,6100	40.120	,00
30/11/2000	1,5000	2,74%	1,5000	1,5000	1,5000	27.490	,00
29/11/2000	1,4600	-9,88%	1,4600	1,4600	1,4600	19.420	,00
28/11/2000	1,6200	-6,36%	1,7600	1,7600	1,6200	14.905	,00
27/11/2000	1,7300	-6,99%	1,7500	1,7500	1,7300	23.320	,00
24/11/2000	1,8600	0,00%	1,8600	1,8700	1,8600	27.220	,00
23/11/2000	1,8600	1,09%	1,8600	1,8600	1,7000	37.850	,00
22/11/2000	1,8400	0,55%	1,8300	1,8400	1,8300	22.150	,00
21/11/2000	1,8300	-4,19%	1,9100	1,9100	1,8300	33.075	,00
20/11/2000	1,9100	3,24%	2,0400	2,0400	1,9100	88.760	,00
17/11/2000	1,8500	5,11%	1,6300	1,8500	1,6300	40.570	,00
16/11/2000	1,7600	-2,22%	1,7600	1,7600	1,7300	21.030	,00
15/11/2000	1,8000	0,00%	1,8800	1,8800	1,7800	24.750	,00
14/11/2000	1,8000	-5,76%	1,7500	1,8200	1,7500	25.728	,00
13/11/2000	1,9100	-3,05%	2,0100	2,0100	1,9100	17.350	,00
10/11/2000	1,9700	4,23%	1,8200	1,9700	1,8200	23.260	,00
09/11/2000	1,8900	-12,09%	2,1100	2,1100	1,8900	27.940	,00
08/11/2000	2,1500	-2,71%	2,2700	2,2700	2,1500	75.380	,00
07/11/2000	2,2100	12,18%	2,2100	2,2100	2,2100	153.113	,00
06/11/2000	1,9700	11,93%	1,8600	1,9700	1,7600	65.960	,00
03/11/2000	1,7600	0,00%	1,7000	1,7600	1,7000	30.900	,00
02/11/2000	1,7600	-6,38%	1,9500	1,9500	1,7600	20.900	,00
01/11/2000	1,8800	4,44%	1,8500	1,9100	1,8500	22.200	,00
31/10/2000	1,8000	0,56%	1,7300	1,8000	1,7300	25.110	,00
30/10/2000	1,7900	0,00%	1,8200	1,8200	1,7900	10.560	,00
27/10/2000	1,7900	0,56%	1,8500	1,8500	1,7100	29.600	,00
26/10/2000	1,7800	2,89%	1,7900	1,8500	1,7800	70.180	,00
25/10/2000	1,7300	2,37%	1,7300	1,7300	1,6700	36.820	,00
24/10/2000	1,6900	0,00%	1,5800	1,6900	1,5800	35.330	,00
23/10/2000	1,6900	-11,52%	1,9100	1,9100	1,6800	43.138	,00
20/10/2000	1,9100	2,14%	1,9100	1,9500	1,9100	44.310	,00
19/10/2000	1,8700	2,75%	1,8200	1,8700	1,6400	23.420	,00
18/10/2000	1,8200	-5,21%	1,9100	1,9100	1,8200	29.920	,00
17/10/2000	1,9200	-8,57%	2,1000	2,1000	1,9100	33.640	,00
16/10/2000	2,1000	11,70%	1,9700	2,1000	1,9700	29.230	,00
13/10/2000	1,8800	-8,29%	1,8100	1,8800	1,8100	35.710	,00
12/10/2000	2,0500	-6,82%	2,2000	2,2000	2,0500	38.020	,00
11/10/2000	2,2000	0,00%	2,2000	2,2600	2,2000	29.580	,00
10/10/2000	2,2000	0,00%	2,2000	2,2000	2,1700	32.370	,00
09/10/2000	2,2000	0,00%	2,2900	2,2900	2,2000	28.960	,00
06/10/2000	2,2000	0,00%	2,3500	2,3500	2,1900	29.860	,00
05/10/2000	2,2000	-3,93%	2,3500	2,3500	2,2000	36.030	,00
04/10/2000	2,2900	-2,55%	2,3500	2,3500	2,2900	16.900	,00
03/10/2000	2,3500	-2,49%	2,3800	2,3800	2,3500	27.010	,00
02/10/2000	2,4100	2,55%	2,3500	2,4100	2,3500	19.220	,00
29/9/2000	2,3500	-5,62%	2,4900	2,4900	2,3500	28.080	,00
28/9/2000	2,4900	-1,58%	2,5200	2,5200	2,4900	19.730	,00
27/9/2000	2,5300	2,43%	2,4700	2,5300	2,4700	40.400	,00
26/9/2000	2,4700	-1,20%	2,5200	2,5200	2,4700	41.330	,00
25/9/2000	2,5000	-5,30%	2,6400	2,6400	2,5000	29.210	,00
22/9/2000	2,6400	3,53%	2,6700	2,6700	2,5200	49.450	,00
21/9/2000	2,5500	5,81%	2,6000	2,6000	2,5500	53.140	,00
20/9/2000	2,4100	-8,71%	2,7600	2,7600	2,4100	36.855	,00
19/9/2000	2,6400	0,00%	2,6400	2,6400	2,6400	35.040	,00
18/9/2000	2,6400	-0,75%	2,6400	2,6400	2,6100	36.480	,00
15/9/2000	2,6600	-4,66%	2,9300	2,9300	2,6600	32.170	,00
14/9/2000	2,7900	3,33%	2,7000	2,7900	2,7000	45.150	,00
13/9/2000	2,7000	-2,88%	2,4500	3,1000	2,4500	91.730	,00
12/9/2000	2,7800	-11,75%	3,1500	3,1500	2,7800	84.290	,00
11/9/2000	3,1500	11,31%	3,1500	3,1500	3,1500	223.520	,00
08/9/2000	2,8300	12,30%	2,5800	2,8300	2,5800	148.720	,00
07/9/2000	2,5200	2,86%	2,3500	2,5200	2,3500	77.310	,00
06/9/2000	2,4500	2,51%	2,3900	2,4700	2,3900	35.340	,00
05/9/2000	2,3900	3,02%	2,3500	2,3900	2,3500	27.130	,00
04/9/2000	2,3200	-6,83%	2,3500	2,3500	2,3200	23.410	,00
01/9/2000	2,4900	3,32%	2,4900	2,5200	2,4400	59.950	,00
31/8/2000	2,4100	3,88%	2,2700	2,4100	2,2700	33.370	,00
30/8/2000	2,3200	-3,73%	2,4100	2,4100	2,2600	35.970	,00
29/8/2000	2,4100	1,26%	2,3800	2,4500	2,3800	31.550	,00
28/8/2000	2,3800	0,00%	2,4100	2,4100	2,3500	32.210	,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.%