Συνεχης ενημερωση

ΕΤΕΜ (ΚΑ) (ΕΤΕΜ)

0,1990 €

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
10/9/2001	3,0200	-1,31%	3,0600	3,2000	2,9100	146.110	444.732,00
07/9/2001	3,0600	0,66%	3,0200	3,2000	2,9300	125.320	381.714,00
06/9/2001	3,0400	-1,30%	3,0800	3,1400	2,9400	43.630	131.334,00
05/9/2001	3,0800	-3,14%	3,2200	3,2800	3,0600	58.420	356.819,00
04/9/2001	3,1800	3,92%	3,0600	3,2600	3,0600	122.330	389.551,00
03/9/2001	3,0600	5,52%	2,9200	3,1600	2,9200	131.420	401.616,00
31/8/2001	2,9000	-0,34%	2,8500	2,9900	2,8000	43.730	125.885,00
30/8/2001	2,9100	-3,00%	3,0000	3,0000	2,9100	13.130	39.067,00
29/8/2001	3,0000	-1,96%	3,0000	3,0800	3,0000	53.890	162.280,00
28/8/2001	3,0600	4,44%	2,9300	3,1600	2,9300	105.100	317.989,00
27/8/2001	2,9300	5,02%	2,8100	2,9400	2,8100	47.470	136.710,00
24/8/2001	2,7900	1,82%	2,7400	2,8400	2,7200	10.304	28.560,00
23/8/2001	2,7400	-1,08%	2,8000	2,8100	2,7100	10.140	27.863,00
22/8/2001	2,7700	-1,42%	2,8100	2,8100	2,7300	8.460	23.360,00
21/8/2001	2,8100	0,36%	2,8600	2,8900	2,8000	16.040	,00
20/8/2001	2,8000	5,26%	2,6000	2,8800	2,6000	60.100	,00
17/8/2001	2,6600	1,14%	2,6600	2,6900	2,6400	9.210	,00
16/8/2001	2,6300	1,94%	2,5900	2,6900	2,5700	11.990	31.564,00
14/8/2001	2,5800	3,20%	2,5000	2,5900	2,5000	5.580	14.270,00
13/8/2001	2,5000	-1,96%	2,5500	2,5500	2,4600	4.500	11.129,00
10/8/2001	2,5500	-0,39%	2,5500	2,5500	2,4800	4.960	12.458,00
09/8/2001	2,5600	-0,39%	2,5400	2,5900	2,5300	3.870	9.893,00
08/8/2001	2,5700	-2,28%	2,6000	2,6000	2,5300	13.060	33.453,00
07/8/2001	2,6300	-4,36%	2,6500	2,6900	2,6000	8.450	22.253,00
06/8/2001	2,7500	1,10%	2,7200	2,7800	2,7200	7.210	19.794,00
03/8/2001	2,7200	1,49%	2,6400	2,7600	2,6400	15.450	41.963,00
02/8/2001	2,6800	3,08%	2,6000	2,6900	2,5800	10.734	28.374,00
01/8/2001	2,6000	1,96%	2,6000	2,6400	2,5600	25.100	65.431,00
31/7/2001	2,5500	-0,39%	2,5200	2,5800	2,4600	11.030	,00
30/7/2001	2,5600	-2,66%	2,6400	2,6700	2,5500	9.700	25.537,00
27/7/2001	2,6300	3,14%	2,5400	2,6400	2,5400	24.332	63.226,00
26/7/2001	2,5500	4,08%	2,4500	2,5500	2,4500	16.470	41.315,00
25/7/2001	2,4500	-0,81%	2,4200	2,5000	2,4100	13.197	32.564,00
24/7/2001	2,4700	0,82%	2,4700	2,5500	2,2100	12.750	31.466,00
23/7/2001	2,4500	0,82%	2,4300	2,4700	2,4200	9.230	22.638,00
20/7/2001	2,4300	-2,41%	2,5000	2,5000	2,4300	11.200	27.493,00
19/7/2001	2,4900	2,89%	2,4400	2,5000	2,4400	7.440	,00
18/7/2001	2,4200	2,54%	2,3800	2,4200	2,3400	10.850	25.972,00
17/7/2001	2,3600	0,85%	2,3400	2,3700	2,2800	21.880	,00
16/7/2001	2,3400	-4,88%	2,4000	2,4300	2,3200	20.230	,00
13/7/2001	2,4600	-4,28%	2,5900	2,5900	2,4400	10.780	26.825,00
12/7/2001	2,5700	0,78%	2,5800	2,5800	2,4800	25.050	63.616,00
11/7/2001	2,5500	0,79%	2,4600	2,5800	2,4600	19.122	47.832,00
10/7/2001	2,5300	-1,17%	2,5300	2,5400	2,4600	10.550	,00
09/7/2001	2,5600	-3,76%	2,5400	2,5800	2,5200	5.960	,00
06/7/2001	2,6600	0,38%	2,6500	2,6800	2,5900	3.410	8.989,00
05/7/2001	2,6500	-0,38%	2,6100	2,6700	2,6100	10.180	26.729,00
04/7/2001	2,6600	-0,75%	2,6400	2,6700	2,6200	2.072	5.509,00
03/7/2001	2,6800	0,00%	2,7000	2,7000	2,6500	5.030	13.460,00
02/7/2001	2,6800	0,00%	2,6500	2,6800	2,6300	5.370	,00
29/6/2001	2,6800	1,13%	2,6800	2,7000	2,6500	14.500	38.805,00
28/6/2001	2,6500	-0,38%	2,6400	2,6800	2,6400	7.320	19.433,00
27/6/2001	2,6600	0,76%	2,6100	2,6800	2,6100	13.510	35.763,00
26/6/2001	2,6400	-0,38%	2,6500	2,6800	2,5600	23.952	62.356,00
25/6/2001	2,6500	-2,93%	2,7000	2,7600	2,6400	13.820	37.014,00
22/6/2001	2,7300	-1,80%	2,7200	2,7700	2,7100	7.280	19.874,00
21/6/2001	2,7800	2,96%	2,7000	2,7900	2,7000	24.540	67.724,00
20/6/2001	2,7000	-0,74%	2,7500	2,7600	2,6700	12.288	33.345,00
19/6/2001	2,7200	-0,73%	2,7400	2,8400	2,6700	151.952	411.488,00
18/6/2001	2,7400	-0,36%	2,7500	2,8000	2,7000	118.902	321.953,00
15/6/2001	2,7500	1,10%	2,7200	2,7900	2,6700	5.000	13.635,00
14/6/2001	2,7200	-2,86%	2,7300	2,7800	2,7000	104.400	282.075,00
13/6/2001	2,8000	3,32%	2,7700	2,8200	2,7000	11.100	30.705,00
12/6/2001	2,7100	-1,09%	2,7200	2,8100	2,6800	9.810	26.702,00
11/6/2001	2,7400	-4,20%	2,8600	2,8600	2,7300	15.000	41.183,00
08/6/2001	2,8600	-1,38%	2,9000	2,9000	2,8000	3.750	10.593,00
07/6/2001	2,9000	2,47%	2,8100	2,9000	2,8100	2.490	7.099,00
06/6/2001	2,8300	1,43%	2,8200	2,8800	2,8000	17.700	49.877,00
05/6/2001	2,7900	-1,06%	2,8600	2,8600	2,7400	11.490	31.912,00
01/6/2001	2,8200	-0,70%	2,8500	2,9200	2,8100	42.840	122.555,00
31/5/2001	2,8400	-1,39%	2,8800	2,9900	2,8000	72.070	209.675,00
30/5/2001	2,8800	-0,69%	2,9000	2,9400	2,8700	103.150	297.134,00
29/5/2001	2,9000	-1,36%	2,9300	2,9500	2,9000	104.614	,00
28/5/2001	2,9400	0,34%	2,9400	2,9500	2,9000	23.194	67.863,00
25/5/2001	2,9300	2,45%	2,8800	2,9600	2,8600	56.904	165.829,00
24/5/2001	2,8600	2,51%	2,8000	2,8700	2,8000	14.454	40.828,00
23/5/2001	2,7900	-2,79%	2,8500	2,8800	2,7800	70.280	197.085,00
22/5/2001	2,8700	-1,71%	2,9400	2,9800	2,8600	71.502	207.696,00
21/5/2001	2,9200	0,69%	2,9400	3,0000	2,9200	47.040	139.822,00
18/5/2001	2,9000	0,00%	2,9300	2,9500	2,8600	30.990	90.030,00
17/5/2001	2,9000	1,05%	2,8700	2,9400	2,8500	13.450	39.064,00
16/5/2001	2,8700	0,00%	2,8700	2,9300	2,8100	55.310	159.702,00
15/5/2001	2,8700	1,06%	2,8800	2,9200	2,8400	19.760	57.236,00
14/5/2001	2,8400	-1,05%	2,8800	2,9000	2,8000	25.390	72.117,00
11/5/2001	2,8700	1,06%	2,8800	2,9700	2,8000	66.692	193.621,00
10/5/2001	2,8400	1,07%	2,7900	2,8500	2,7300	11.660	32.906,00
09/5/2001	2,8100	-0,35%	2,7900	2,8500	2,7200	16.408	45.225,00
08/5/2001	2,8200	-0,35%	2,8000	2,8900	2,7600	10.840	30.593,00
07/5/2001	2,8300	-1,39%	2,9300	2,9300	2,8000	10.048	28.495,00
04/5/2001	2,8700	-0,35%	2,9200	2,9300	2,8500	8.810	25.485,00
03/5/2001	2,8800	-0,69%	2,9000	2,9100	2,8700	11.210	32.353,00
02/5/2001	2,9000	0,00%	2,9000	2,9800	2,8800	19.156	56.099,00
30/4/2001	2,9000	-0,68%	2,9200	2,9200	2,9000	7.810	22.731,00
27/4/2001	2,9200	-1,02%	2,9400	2,9600	2,9100	15.950	46.573,00
26/4/2001	2,9500	-1,34%	2,9500	2,9800	2,9200	12.000	35.515,00
25/4/2001	2,9900	0,34%	3,0000	3,0000	2,9000	20.414	60.600,00
24/4/2001	2,9800	1,71%	2,9800	3,0000	2,9300	14.622	43.423,00
23/4/2001	2,9300	0,00%	2,9100	2,9800	2,9100	12.322	36.107,00
20/4/2001	2,9300	-1,68%	2,9900	2,9900	2,9200	5.331	15.770,00
19/4/2001	2,9800	1,02%	2,9500	3,0400	2,9400	16.583	49.564,00
18/4/2001	2,9500	1,37%	2,9700	2,9800	2,9200	7.996	23.617,00
17/4/2001	2,9100	-2,68%	2,9800	2,9800	2,9000	4.100	12.105,00
12/4/2001	2,9900	0,67%	2,9400	2,9900	2,9300	4.190	12.414,00
11/4/2001	2,9700	-0,67%	2,9700	2,9800	2,9100	7.710	22.631,00
10/4/2001	2,9900	1,36%	2,9500	2,9900	2,9400	7.250	21.500,00
09/4/2001	2,9500	-2,96%	3,0200	3,0800	2,9400	13.500	,00
06/4/2001	3,0400	2,70%	3,0200	3,1200	2,9600	57.740	175.516,00
05/4/2001	2,9600	3,86%	2,8700	2,9700	2,8600	15.992	46.582,00
04/4/2001	2,8500	-0,70%	2,8400	2,8500	2,7800	7.760	21.882,00
03/4/2001	2,8700	-1,03%	2,9000	2,9200	2,8500	9.250	26.623,00
02/4/2001	2,9000	0,00%	2,9000	2,9500	2,9000	8.650	,00
30/3/2001	2,9000	1,05%	2,9000	2,9400	2,8800	3.716	10.772,00
29/3/2001	2,8700	-2,71%	2,9800	2,9800	2,8400	14.260	41.423,00
28/3/2001	2,9500	1,03%	2,9000	3,0000	2,8800	21.950	64.534,00
27/3/2001	2,9200	0,34%	2,8700	2,9300	2,8700	2.410	6.984,00
26/3/2001	2,9100	-0,68%	2,9300	2,9400	2,9000	5.820	16.954,00
23/3/2001	2,9300	0,34%	2,9900	2,9900	2,9200	17.300	50.852,00
22/3/2001	2,9200	-1,35%	3,0200	3,0200	2,9000	14.506	,00
21/3/2001	2,9600	-1,00%	2,9200	3,0400	2,9000	22.410	66.517,00
20/3/2001	2,9900	2,75%	2,9600	3,0200	2,9100	34.780	102.516,00
19/3/2001	2,9100	-1,36%	3,0000	3,0200	2,8000	30.800	88.885,00
16/3/2001	2,9500	-2,32%	3,1000	3,1000	2,9300	25.980	78.117,00
15/3/2001	3,0200	3,07%	2,9200	3,1200	2,7600	47.220	139.870,00
14/3/2001	2,9300	-9,01%	3,2200	3,3600	2,8800	97.332	310.358,00
13/3/2001	3,2200	-2,42%	3,3000	3,3000	3,1600	50.620	163.066,00
12/3/2001	3,3000	1,23%	3,3000	3,4800	3,2000	85.200	283.561,00
09/3/2001	3,2600	1,87%	3,2800	3,3400	3,2200	76.146	249.757,00
08/3/2001	3,2000	4,58%	3,1000	3,2400	3,1000	152.050	484.708,00
07/3/2001	3,0600	1,32%	3,0600	3,2400	3,0400	107.640	339.430,00
06/3/2001	3,0200	2,03%	2,9800	3,1800	2,9800	94.460	288.310,00
05/3/2001	2,9600	-1,00%	3,0200	3,0600	2,9400	40.622	121.465,00
02/3/2001	2,9900	0,34%	2,9800	3,0400	2,9500	47.300	141.047,00
01/3/2001	2,9800	-0,67%	3,0600	3,0800	2,9300	35.684	106.986,00
28/2/2001	3,0000	0,33%	3,0400	3,1000	3,0000	12.020	36.644,00
27/2/2001	2,9900	0,34%	2,9800	3,0400	2,9300	15.330	46.163,00
23/2/2001	2,9800	-1,32%	3,0400	3,0600	2,9500	23.630	70.852,00
22/2/2001	3,0200	0,67%	3,0800	3,1400	2,9800	31.000	94.794,00
21/2/2001	3,0000	-7,41%	3,2000	3,2400	3,0000	15.210	47.664,00
20/2/2001	3,2400	-1,82%	3,2400	3,4600	3,2200	30.138	101.446,00
19/2/2001	3,3000	1,85%	3,2600	3,3600	3,1800	13.510	44.462,00
16/2/2001	3,2400	4,52%	3,0600	3,2400	3,0600	11.030	34.966,00
15/2/2001	3,1000	1,97%	3,0800	3,1400	3,0200	11.150	34.321,00
14/2/2001	3,0400	1,67%	2,9700	3,0600	2,9400	5.650	16.892,00
13/2/2001	2,9900	-0,99%	3,0400	3,1400	2,9200	23.810	72.476,18
12/2/2001	3,0200	4,86%	2,9300	3,0200	2,8800	14.720	43.272,19
09/2/2001	2,8800	5,49%	2,7700	3,0400	2,7300	14.670	42.265,41
08/2/2001	2,7300	2,63%	2,6900	2,7700	2,6700	4.830	12.991,50
07/2/2001	2,6600	-1,12%	2,7200	2,7700	2,6500	25.530	69.775,08
06/2/2001	2,6900	2,28%	2,5100	2,7300	2,5100	8.540	22.676,70
05/2/2001	2,6300	-4,01%	2,9900	2,9900	2,6000	13.950	37.419,81
02/2/2001	2,7400	-5,19%	2,9000	2,9000	2,7200	14.580	40.767,60
01/2/2001	2,8900	-0,34%	2,9300	2,9500	2,8800	12.226	35.780,10
31/1/2001	2,9000	3,57%	2,8600	2,9200	2,8600	11.870	34.374,29
30/1/2001	2,8000	3,32%	2,7200	2,8400	2,7000	7.030	19.438,60
29/1/2001	2,7100	-1,81%	2,7600	2,8200	2,6500	10.620	29.178,60
26/1/2001	2,7600	-1,43%	2,8400	2,8600	2,7000	19.394	54.315,19
25/1/2001	2,8000	2,19%	2,7000	2,8200	2,7000	13.190	36.014,79
24/1/2001	2,7400	-3,86%	2,8800	2,8800	2,6800	17.180	47.558,80
23/1/2001	2,8500	-3,06%	2,9700	2,9900	2,8200	50.436	147.831,05
22/1/2001	2,9400	-3,29%	3,0400	3,0400	2,9200	16.350	48.202,99
19/1/2001	3,0400	0,66%	3,0400	3,0800	2,9800	5.906	17.753,00
18/1/2001	3,0200	-5,03%	3,2000	3,3000	3,0000	2.400	7.518,00
17/1/2001	3,1800	3,25%	3,0400	3,2600	3,0400	6.120	19.308,40
16/1/2001	3,0800	-3,14%	3,1400	3,2000	3,0600	7.490	23.514,60
15/1/2001	3,1800	-9,66%	3,4000	3,4000	3,1000	15.718	51.270,67
12/1/2001	3,5200	-0,56%	3,5400	3,6000	3,4400	36.820	129.834,19
11/1/2001	3,5400	5,99%	3,5400	3,5600	3,4800	14.000	,00
10/1/2001	3,3400	0,00%	3,3400	3,3400	3,2000	11.690	,00
09/1/2001	3,3400	-4,02%	3,4800	3,5200	3,2400	7.790	,00
08/1/2001	3,4800	-5,43%	3,4800	3,6800	3,4800	6.174	,00
05/1/2001	3,6800	-3,16%	3,7000	3,8000	3,6600	7.240	,00
04/1/2001	3,8000	0,00%	3,8000	3,8000	3,7600	2.234	,00
03/1/2001	3,8000	-3,06%	3,8200	3,8400	3,8000	300	,00
29/12/2000	3,9200	0,00%	3,9600	4,0100	3,8300	4.766	,00
28/12/2000	3,9200	2,62%	3,8900	3,9500	3,8200	2.526	,00
27/12/2000	3,8200	0,00%	3,9600	3,9600	3,8200	11.010	,00
22/12/2000	3,8200	-0,52%	3,9600	4,0200	3,7600	6.700	,00
21/12/2000	3,8400	-6,57%	4,0500	4,0500	3,8200	14.450	,00
20/12/2000	4,1100	1,48%	3,9500	4,1400	3,9300	5.880	,00
19/12/2000	4,0500	-0,25%	4,0600	4,1100	3,9300	13.460	,00
18/12/2000	4,0600	0,50%	4,1100	4,3100	4,0500	13.382	,00
15/12/2000	4,0400	-6,70%	4,3600	4,4000	3,8200	9.426	,00
14/12/2000	4,3300	2,12%	4,2400	4,3300	4,0100	11.760	,00
13/12/2000	4,2400	-5,36%	4,4000	4,4800	4,2000	17.600	,00
12/12/2000	4,4800	-2,40%	4,5500	4,6100	4,4200	24.370	,00
11/12/2000	4,5900	2,00%	4,5800	4,8900	4,5800	79.164	,00
08/12/2000	4,5000	0,90%	4,4600	4,6100	4,4000	94.010	,00
07/12/2000	4,4600	-0,45%	4,4500	4,6100	4,3600	14.363	,00
06/12/2000	4,4800	8,21%	4,1100	4,4900	4,1100	37.286	,00
05/12/2000	4,1400	-2,36%	4,1100	4,3100	4,1100	12.650	,00
04/12/2000	4,2400	8,72%	3,9000	4,2600	3,9000	15.960	,00
01/12/2000	3,9000	3,72%	3,7300	3,9000	3,7000	10.785	,00
30/11/2000	3,7600	-0,27%	3,7900	3,8200	3,7100	3.930	,00
29/11/2000	3,7700	4,72%	3,8200	3,8200	3,6200	4.280	,00
28/11/2000	3,6000	-6,01%	3,7900	3,7900	3,5500	5.640	,00
27/11/2000	3,8300	-0,26%	3,7000	3,8700	3,7000	150	,00
24/11/2000	3,8400	2,95%	3,7300	3,8400	3,7000	3.316	,00
23/11/2000	3,7300	0,81%	3,6400	3,8000	3,6400	7.300	,00
22/11/2000	3,7000	-2,63%	3,8200	3,9300	3,6700	2.660	,00
21/11/2000	3,8000	4,40%	3,6400	3,8200	3,6400	3.700	,00
20/11/2000	3,6400	-4,71%	3,8000	3,8000	3,6400	9.372	,00
17/11/2000	3,8200	0,53%	3,8700	3,8700	3,7600	4.520	,00
16/11/2000	3,8000	2,43%	3,8700	4,0900	3,7900	25.718	,00
15/11/2000	3,7100	-4,13%	4,0400	4,0400	3,7000	4.270	,00
14/11/2000	3,8700	3,48%	3,8000	3,9500	3,7400	13.284	,00
13/11/2000	3,7400	-1,58%	3,6100	3,7600	3,5200	4.470	,00
10/11/2000	3,8000	-0,52%	3,8200	3,8200	3,7600	2.180	,00
09/11/2000	3,8200	0,79%	3,8200	3,9300	3,7600	2.310	,00
08/11/2000	3,7900	-2,82%	3,9000	3,9000	3,7600	1.980	,00
07/11/2000	3,9000	1,56%	3,9000	3,9000	3,9000	10	,00
06/11/2000	3,8400	-2,29%	3,8600	3,9200	3,8200	1.714	,00
03/11/2000	3,9300	-0,51%	4,0400	4,0400	3,8400	1.830	,00
02/11/2000	3,9500	-1,74%	4,0200	4,0200	3,9000	1.750	,00
01/11/2000	4,0200	2,55%	4,0400	4,0500	3,9000	15.706	,00
31/10/2000	3,9200	-1,01%	3,9900	4,0200	3,9200	3.378	,00
30/10/2000	3,9600	1,02%	3,8300	4,0800	3,8000	1.970	,00
27/10/2000	3,9200	-0,25%	3,9500	3,9900	3,8200	2.897	,00
26/10/2000	3,9300	-2,24%	3,6800	4,4600	3,6800	6.440	,00
25/10/2000	4,0200	-0,50%	3,9900	4,0200	3,8300	4.300	,00
24/10/2000	4,0400	0,00%	4,0400	4,0800	3,8200	5.132	,00
23/10/2000	4,0400	0,00%	4,0400	4,1500	3,9900	7.340	,00
20/10/2000	4,0400	5,76%	3,9600	4,0800	3,8700	12.652	,00
19/10/2000	3,8200	3,24%	3,7000	3,8600	3,6400	4.400	,00
18/10/2000	3,7000	-0,80%	3,7300	3,7300	3,5800	11.004	,00
17/10/2000	3,7300	-2,86%	3,9000	3,9000	3,7000	12.130	,00
16/10/2000	3,8400	2,13%	3,8700	3,9600	3,8300	9.646	,00
13/10/2000	3,7600	-6,93%	3,7000	3,9000	3,6200	7.472	,00
12/10/2000	4,0400	4,39%	3,7400	4,0900	3,7300	5.554	,00
11/10/2000	3,8700	-5,38%	4,0100	4,0100	3,8200	20.107	,00
10/10/2000	4,0900	-4,22%	4,5900	4,5900	4,0200	15.460	,00
09/10/2000	4,2700	-2,95%	4,7000	4,7000	4,2700	8.970	,00
06/10/2000	4,4000	0,23%	4,1700	4,4000	4,1700	8.160	,00
05/10/2000	4,3900	3,05%	4,2000	4,4600	4,1700	13.676	,00
04/10/2000	4,2600	-3,84%	4,4300	4,4300	4,2600	5.020	,00
03/10/2000	4,4300	-2,21%	4,5200	4,5500	4,4000	25.816	,00
02/10/2000	4,5300	-0,44%	4,4600	4,5600	4,4600	14.260	,00
29/9/2000	4,5500	0,00%	4,5900	4,6200	4,5500	10.704	,00
28/9/2000	4,5500	1,34%	4,5900	4,5900	4,4900	11.644	,00
27/9/2000	4,4900	0,67%	4,4900	4,5200	4,4600	4.150	,00
26/9/2000	4,4600	0,00%	4,4000	4,5600	4,4000	10.360	,00
25/9/2000	4,4600	2,06%	4,4600	4,5800	4,3400	28.190	,00
22/9/2000	4,3700	-1,80%	4,3000	4,4000	4,2600	6.780	,00
21/9/2000	4,4500	3,49%	4,4000	4,5000	4,3300	9.508	,00
20/9/2000	4,3000	-1,60%	4,2600	4,4000	4,2600	1.341	,00
19/9/2000	4,3700	-2,46%	4,4000	4,4300	4,3400	7.852	,00
18/9/2000	4,4800	-3,45%	4,4500	4,4800	4,4300	4.650	,00
15/9/2000	4,6400	-2,93%	4,9000	4,9000	4,6400	9.302	,00
14/9/2000	4,7800	4,37%	4,6100	4,8100	4,5000	39.208	,00
13/9/2000	4,5800	0,00%	4,6700	4,7100	4,5300	26.452	,00
12/9/2000	4,5800	-8,76%	5,0200	5,0200	4,5500	38.050	,00
11/9/2000	5,0200	8,19%	4,7400	5,1800	4,7200	127.384	,00
08/9/2000	4,6400	4,04%	4,4600	4,8700	4,4000	83.466	,00
07/9/2000	4,4600	2,06%	4,3900	4,5500	4,3100	452.138	,00
06/9/2000	4,3700	4,55%	4,2600	4,3700	4,1700	22.290	,00
05/9/2000	4,1800	3,98%	3,9600	4,2300	3,8700	21.618	,00
04/9/2000	4,0200	-2,19%	4,0200	4,1100	3,8300	15.830	,00
01/9/2000	4,1100	5,38%	3,9000	4,1100	3,8400	18.927	,00
31/8/2000	3,9000	2,90%	3,8200	4,0400	3,8200	6.581	,00
30/8/2000	3,7900	-5,72%	3,8300	3,8400	3,5700	13.020	,00
29/8/2000	4,0200	3,34%	3,8200	4,0800	3,8200	5.170	,00
28/8/2000	3,8900	-4,66%	3,7400	3,8900	3,7400	2.250	,00
25/8/2000	4,0800	-1,45%	4,0800	4,1100	4,0500	1.300	,00
24/8/2000	4,1400	-3,72%	4,3000	4,3700	4,1400	6.938	,00
23/8/2000	4,3000	0,94%	4,4300	4,4300	4,1400	5.480	,00
22/8/2000	4,2600	2,90%	4,1100	4,2600	4,1100	2.360	,00
21/8/2000	4,1400	-0,24%	4,1200	4,3400	4,1100	6.390	,00
18/8/2000	4,1500	0,97%	4,1700	4,1700	4,0900	7.140	,00
17/8/2000	4,1100	-0,24%	4,0500	4,1200	4,0500	920	,00
16/8/2000	4,1200	-3,29%	4,1400	4,2100	3,9200	2.330	,00
14/8/2000	4,2600	4,41%	4,1400	4,4900	4,1400	2.610	,00
11/8/2000	4,0800	11,17%	3,9500	4,1100	3,7600	12.040	,00
10/8/2000	3,6700	-3,93%	3,6700	3,7100	3,5800	3.920	,00
09/8/2000	3,8200	-1,80%	3,8900	3,8900	3,7400	1.510	,00
08/8/2000	3,8900	1,83%	3,8200	4,0100	3,7600	3.800	,00
07/8/2000	3,8200	-4,98%	3,9600	3,9600	3,8000	3.060	,00
04/8/2000	4,0200	-2,90%	4,3000	4,3000	3,9600	7.650	,00
03/8/2000	4,1400	-4,61%	4,3400	4,3400	4,1200	6.000	,00
02/8/2000	4,3400	-1,14%	4,1400	4,3700	4,1400	2.338	,00
01/8/2000	4,3900	1,39%	4,3600	4,4600	4,3400	4.420	,00
31/7/2000	4,3300	7,18%	4,0800	4,4900	4,0800	28.854	,00
28/7/2000	4,0400	-1,70%	4,1400	4,1400	4,0200	5.380	,00
27/7/2000	4,1100	-1,44%	4,1700	4,1700	3,9600	19.312	,00
26/7/2000	4,1700	-1,42%	4,2600	4,2700	4,0500	2.510	,00
25/7/2000	4,2300	-4,51%	4,4000	4,4000	4,1700	2.170	,00
24/7/2000	4,4300	-1,56%	4,5000	4,5000	4,4000	1.700	,00
21/7/2000	4,5000	0,90%	4,5500	4,5500	4,4600	5.080	,00
20/7/2000	4,4600	0,22%	4,4500	4,5900	4,3700	4.290	,00
19/7/2000	4,4500	-2,41%	4,6800	4,7000	4,1700	9.060	,00
18/7/2000	4,5600	-2,98%	4,7000	4,7500	4,4300	4.710	,00
17/7/2000	4,7000	2,62%	4,5800	4,7200	4,5000	22.040	,00
14/7/2000	4,5800	1,10%	4,5300	4,5800	4,5300	7.450	,00
13/7/2000	4,5300	0,22%	4,5200	4,5800	4,1100	33.870	,00
12/7/2000	4,5200	-2,59%	4,6400	4,6400	4,2100	9.002	,00
11/7/2000	4,6400	0,43%	4,7000	4,7000	4,5300	5.450	,00
10/7/2000	4,6200	0,22%	4,6100	4,6200	4,3000	7.280	,00
07/7/2000	4,6100	-2,12%	4,7100	4,7100	4,3300	12.000	,00
06/7/2000	4,7100	-3,68%	4,8900	4,8900	4,7000	5.470	,00
05/7/2000	4,8900	-0,20%	4,9000	4,9600	4,4900	13.560	,00
04/7/2000	4,9000	-1,80%	4,9900	5,1100	4,7000	16.220	,00
03/7/2000	4,9900	0,00%	5,1700	5,1900	4,8700	3.230	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%