Συνεχης ενημερωση

ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)

10,0200 €

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
31/7/2001	8,6800	1,64%	8,5000	8,7000	8,5000	3.830	,00
30/7/2001	8,5400	-0,47%	8,5600	8,6400	8,5000	3.050	26.039,00
27/7/2001	8,5800	0,94%	8,4800	8,7000	8,4800	1.720	14.753,00
26/7/2001	8,5000	2,91%	8,3000	8,5000	8,2600	4.900	41.052,00
25/7/2001	8,2600	1,72%	8,2000	8,3000	8,1600	1.830	15.118,00
24/7/2001	8,1200	1,25%	8,0000	8,2200	8,0000	10.120	82.556,00
23/7/2001	8,0200	-0,99%	8,1600	8,1600	7,6000	1.470	11.632,00
20/7/2001	8,1000	-0,74%	8,4000	8,4000	8,0000	2.240	18.134,00
19/7/2001	8,1600	1,75%	8,1400	8,1800	8,1200	2.570	,00
18/7/2001	8,0200	2,82%	7,8800	8,1000	7,8800	5.030	40.321,00
17/7/2001	7,8000	1,30%	7,7000	7,8200	7,6000	5.280	,00
16/7/2001	7,7000	-0,26%	7,8000	7,8000	7,6000	11.960	,00
13/7/2001	7,7200	1,58%	7,6000	7,7800	7,4400	12.360	94.812,00
12/7/2001	7,6000	2,70%	7,6200	7,6200	7,4000	10.160	76.335,00
11/7/2001	7,4000	-1,33%	7,5800	7,6000	7,4000	10.783	81.094,00
10/7/2001	7,5000	3,31%	7,4000	7,5600	7,1200	17.100	,00
09/7/2001	7,2600	0,55%	7,3200	7,4200	7,2600	17.670	,00
06/7/2001	7,2200	7,12%	6,9000	7,2800	6,9000	13.650	96.504,00
05/7/2001	6,7400	0,60%	6,7000	6,9800	6,7000	1.080	7.277,00
04/7/2001	6,7000	3,08%	6,5000	7,2800	5,9000	17.130	112.139,00
03/7/2001	6,5000	-6,34%	6,5000	6,8800	6,4400	1.050	6.904,00
02/7/2001	6,9400	0,58%	6,9800	6,9800	6,9000	1.150	,00
29/6/2001	6,9000	4,23%	6,9600	6,9600	6,6200	480	3.246,00
28/6/2001	6,6200	-1,49%	6,7200	6,9000	6,2000	1.140	7.551,00
27/6/2001	6,7200	6,67%	6,2800	6,7200	6,1000	710	4.444,00
26/6/2001	6,3000	3,28%	6,7600	6,7800	5,9200	5.370	32.638,00
25/6/2001	6,1000	-3,17%	6,9000	6,9000	6,0200	6.520	39.813,00
22/6/2001	6,3000	-2,78%	6,4200	6,4200	6,2400	2.460	15.495,00
21/6/2001	6,4800	-2,70%	6,5000	6,6000	6,4800	1.350	8.808,00
20/6/2001	6,6600	-4,31%	6,7600	7,0000	6,6000	3.120	21.131,00
19/6/2001	6,9600	0,58%	7,0800	7,1000	6,9400	2.040	14.319,00
18/6/2001	6,9200	-1,98%	7,1000	7,1000	6,8400	2.600	18.102,00
15/6/2001	7,0600	-1,67%	7,1400	7,1400	6,8000	3.030	21.244,00
14/6/2001	7,1800	-1,37%	7,2200	7,5000	6,7800	10.910	77.256,00
13/6/2001	7,2800	-0,27%	7,2800	7,4400	7,0800	14.320	104.277,00
12/6/2001	7,3000	-7,59%	7,6000	7,6400	7,1400	7.420	55.294,00
11/6/2001	7,9000	-1,99%	8,0600	8,0600	7,8600	2.680	21.218,00
08/6/2001	8,0600	-1,95%	8,0400	8,2000	8,0400	710	5.762,00
07/6/2001	8,2200	0,24%	8,1200	8,3000	8,1000	3.580	29.385,00
06/6/2001	8,2000	-3,07%	8,4000	8,4600	8,0000	3.580	29.889,00
05/6/2001	8,4600	-1,63%	8,6000	8,9800	8,0600	1.850	15.141,00
01/6/2001	8,6000	-4,02%	9,8400	9,8400	8,5800	1.820	16.164,00
31/5/2001	8,9600	-0,67%	8,6000	9,1000	8,6000	1.200	10.735,00
30/5/2001	9,0200	-2,38%	9,0200	9,2200	8,9600	1.640	14.778,00
29/5/2001	9,2400	-3,75%	9,4000	9,4000	9,2200	7.530	,00
28/5/2001	9,6000	-1,03%	9,6000	9,6000	9,5400	1.750	16.786,00
25/5/2001	9,7000	-0,82%	9,7800	9,9000	9,6000	2.250	21.818,00
24/5/2001	9,7800	-2,20%	9,9600	9,9600	9,7800	3.440	33.998,00
23/5/2001	10,0000	-0,20%	10,3200	10,3200	9,7800	1.890	18.872,00
22/5/2001	10,0200	-4,02%	10,3000	10,3000	10,0000	1.100	11.061,00
21/5/2001	10,4400	1,56%	10,4400	10,4400	10,4400	500	5.220,00
18/5/2001	10,2800	0,00%	10,4000	10,4600	10,1800	1.030	10.613,00
17/5/2001	10,2800	-1,72%	10,1000	10,4400	10,1000	1.150	11.814,00
16/5/2001	10,4600	-0,76%	10,3800	10,4600	10,3000	1.450	15.005,00
15/5/2001	10,5400	-1,31%	10,4600	10,6000	10,4600	690	7.256,00
14/5/2001	10,6800	0,00%	10,6800	10,6800	10,6800		,00
11/5/2001	10,6800	1,71%	10,1800	10,7000	10,1800	1.130	11.914,00
10/5/2001	10,5000	0,57%	10,6200	10,6400	10,4400	1.650	17.304,00
09/5/2001	10,4400	-1,14%	10,4800	10,4800	10,2000	110	1.138,00
08/5/2001	10,5600	0,76%	10,5600	10,5600	10,5600	230	2.429,00
07/5/2001	10,4800	-0,95%	10,4400	10,4800	10,2800	840	8.742,00
04/5/2001	10,5800	-3,64%	10,7000	10,7000	10,5800	1.200	12.752,00
03/5/2001	10,9800	-0,18%	10,7400	10,9800	10,7400	170	1.831,00
02/5/2001	11,0000	2,80%	11,0000	11,0000	11,0000	100	1.100,00
30/4/2001	10,7000	-4,29%	11,1800	11,1800	10,5800	560	6.062,00
27/4/2001	11,1800	-1,76%	11,3400	11,3400	11,0400	1.580	17.556,00
26/4/2001	11,3800	2,89%	11,5200	11,5200	11,0400	460	5.140,00
25/4/2001	11,0600	1,47%	10,9000	11,1000	10,5600	340	3.691,00
24/4/2001	10,9000	-1,98%	11,1400	11,4800	10,9000	2.680	30.065,00
23/4/2001	11,1200	-0,71%	11,1200	11,1400	11,0400	2.040	22.687,00
20/4/2001	11,2000	0,54%	11,5000	11,6200	11,2000	1.140	12.842,00
19/4/2001	11,1400	-1,24%	11,4800	11,4800	11,0600	6.840	77.022,00
18/4/2001	11,2800	1,99%	11,0200	11,3400	11,0200	2.380	26.384,00
17/4/2001	11,0600	-3,99%	12,0800	12,0800	10,9200	6.380	70.629,00
12/4/2001	11,5200	2,49%	11,8800	11,8800	11,2000	220	2.532,00
11/4/2001	11,2400	-1,75%	11,2400	11,2400	11,2000	350	3.933,00
10/4/2001	11,4400	0,35%	11,2000	11,5000	11,1200	590	6.682,00
09/4/2001	11,4000	-1,72%	11,1400	11,4000	11,1400	220	,00
06/4/2001	11,6000	-2,52%	12,4400	12,4400	11,4600	1.570	18.685,00
05/4/2001	11,9000	5,87%	11,4000	11,9800	11,0200	2.080	23.643,00
04/4/2001	11,2400	1,81%	10,4800	11,2400	10,4600	1.750	19.165,00
03/4/2001	11,0400	-2,30%	11,0200	11,0800	10,4000	1.500	16.027,00
02/4/2001	11,3000	1,99%	11,0200	11,3000	11,0200	1.210	,00
30/3/2001	11,0800	0,00%	11,4000	11,5600	11,0800	1.290	14.398,00
29/3/2001	11,0800	-3,65%	11,2000	11,4000	10,8000	550	6.094,00
28/3/2001	11,5000	3,98%	11,6000	11,6000	11,1800	2.070	23.431,00
27/3/2001	11,0600	-3,15%	10,9400	11,6000	10,9200	830	9.090,00
26/3/2001	11,4200	-1,55%	11,6000	11,6200	11,2200	300	3.443,00
23/3/2001	11,6000	3,94%	11,8400	11,8400	11,1800	900	10.372,00
22/3/2001	11,1600	-1,41%	11,5000	11,9800	10,8800	2.670	,00
21/3/2001	11,3200	-4,07%	11,0400	11,8000	11,0400	2.230	25.238,00
20/3/2001	11,8000	1,90%	11,5000	11,8000	11,5000	1.450	16.971,00
19/3/2001	11,5800	-1,86%	11,6200	11,6200	11,5800	1.000	11.603,00
16/3/2001	11,8000	-1,83%	12,8400	12,8400	11,7000	1.360	16.169,00
15/3/2001	12,0200	0,50%	11,7000	12,1000	11,0400	4.910	58.691,00
14/3/2001	11,9600	-7,57%	13,0000	13,5800	11,9600	16.120	213.824,00
13/3/2001	12,9400	0,31%	11,8000	13,4800	11,8000	3.930	50.036,00
12/3/2001	12,9000	2,06%	12,6200	13,2800	12,5200	10.370	134.352,00
09/3/2001	12,6400	2,60%	12,6000	12,9400	11,8200	10.070	127.130,00
08/3/2001	12,3200	-0,48%	12,3800	12,7000	12,2000	5.800	72.283,00
07/3/2001	12,3800	1,48%	12,1800	12,4000	11,7600	5.160	63.097,00
06/3/2001	12,2000	0,16%	12,6600	12,6800	12,0000	3.680	45.851,00
05/3/2001	12,1800	6,84%	11,4400	12,3800	11,4400	7.610	91.368,00
02/3/2001	11,4000	5,17%	11,0000	11,4000	11,0000	3.040	33.881,00
01/3/2001	10,8400	-4,75%	11,3600	11,3600	10,8000	1.000	10.828,00
28/2/2001	11,3800	-0,52%	11,4400	11,4400	11,0800	9.180	104.564,00
27/2/2001	11,4400	-2,56%	11,0400	11,7400	11,0400	5.810	65.816,00
23/2/2001	11,7400	0,69%	12,0000	12,0000	11,3600	730	8.466,00
22/2/2001	11,6600	-5,36%	11,8200	12,0800	11,6400	6.500	77.282,00
21/2/2001	12,3200	-4,20%	12,6800	13,1200	12,3000	6.410	82.152,00
20/2/2001	12,8600	2,39%	13,0000	13,1600	12,1000	10.790	137.460,00
19/2/2001	12,5600	-0,48%	12,1200	12,6200	12,1200	4.470	55.459,00
16/2/2001	12,6200	0,64%	11,8200	13,0000	11,8200	8.930	113.302,00
15/2/2001	12,5400	0,00%	13,1200	13,1800	12,5000	15.120	196.377,00
14/2/2001	12,5400	11,96%	11,0600	12,5400	11,0600	15.480	188.364,00
13/2/2001	11,2000	2,38%	11,1800	11,3000	10,7000	2.760	30.896,61
12/2/2001	10,9400	3,21%	10,1000	10,9400	10,1000	1.340	14.468,00
09/2/2001	10,6000	-0,93%	10,7000	10,8000	9,9400	1.690	18.041,60
08/2/2001	10,7000	3,48%	10,7000	10,7000	10,6800	1.020	10.900,60
07/2/2001	10,3400	2,17%	10,3000	10,4400	10,3000	590	6.100,20
06/2/2001	10,1200	2,85%	9,9800	10,1200	9,3000	1.540	15.281,40
05/2/2001	9,8400	-2,19%	10,0600	10,0600	9,6800	360	3.589,80
02/2/2001	10,0600	-2,33%	10,3400	10,3400	10,0400	2.610	26.752,40
01/2/2001	10,3000	-2,46%	10,3400	10,8800	10,2800	3.310	35.015,00
31/1/2001	10,5600	2,72%	10,6000	10,6400	10,0600	1.440	15.193,80
30/1/2001	10,2800	2,19%	10,1400	10,2800	10,0400	1.260	12.730,40
29/1/2001	10,0600	-1,76%	10,2400	10,6000	10,0000	3.680	38.611,59
26/1/2001	10,2400	2,81%	10,0000	10,2800	10,0000	1.450	14.727,00
25/1/2001	9,9600	0,00%	9,9000	10,0000	9,8200	850	8.423,00
24/1/2001	9,9600	-0,80%	10,0000	10,0000	9,7400	1.330	13.112,20
23/1/2001	10,0400	-1,76%	9,9800	10,4200	9,6600	1.640	16.454,40
22/1/2001	10,2200	-1,73%	10,1400	10,4000	10,1000	3.510	35.991,99
19/1/2001	10,4000	-0,76%	10,5600	10,6200	10,3200	1.160	12.103,20
18/1/2001	10,4800	-5,24%	11,0800	11,1000	10,4000	2.930	31.917,01
17/1/2001	11,0600	3,56%	10,6600	11,3000	10,6600	1.450	16.031,00
16/1/2001	10,6800	-4,30%	10,6600	11,1600	10,6600	770	8.348,80
15/1/2001	11,1600	-0,36%	10,2600	11,1600	10,2600	100	1.071,00
12/1/2001	11,2000	-0,88%	11,5600	11,5600	10,9200	3.300	37.156,01
11/1/2001	11,3000	6,20%	10,5000	11,6800	10,5000	5.390	,00
10/1/2001	10,6400	0,00%	11,7000	11,7000	10,1600	1.370	,00
09/1/2001	10,6400	1,33%	10,5000	10,8000	10,5000	3.690	,00
08/1/2001	10,5000	-3,67%	10,7800	11,0000	10,3000	5.090	,00
05/1/2001	10,9000	-2,85%	11,9800	11,9800	10,8400	3.580	,00
04/1/2001	11,2200	-3,94%	12,0000	12,0000	11,2000	3.140	,00
03/1/2001	11,6800	-7,23%	12,3000	12,3000	11,3000	1.230	,00
29/12/2000	12,5900	-0,32%	12,6300	12,7700	12,1800	2.530	,00
28/12/2000	12,6300	-0,63%	12,7400	12,9100	12,4700	2.020	,00
27/12/2000	12,7100	3,33%	12,3300	13,1600	12,3000	1.600	,00
22/12/2000	12,3000	0,65%	12,1200	12,5600	12,1200	450	,00
21/12/2000	12,2200	0,33%	12,2100	12,3600	12,1800	1.920	,00
20/12/2000	12,1800	-2,72%	12,2400	12,2400	12,0500	1.870	,00
19/12/2000	12,5200	-4,65%	13,1800	13,2100	12,3600	960	,00
18/12/2000	13,1300	2,82%	12,8500	13,1800	12,8500	890	,00
15/12/2000	12,7700	-3,18%	13,4800	13,5600	12,7700	2.940	,00
14/12/2000	13,1900	2,89%	12,8800	13,2100	12,6200	2.570	,00
13/12/2000	12,8200	-4,11%	12,9400	13,4700	12,6200	6.430	,00
12/12/2000	13,3700	-0,96%	13,5600	13,5900	12,9400	2.610	,00
11/12/2000	13,5000	-1,60%	14,0900	14,0900	13,4700	3.070	,00
08/12/2000	13,7200	-1,58%	14,0900	14,3800	13,7100	5.280	,00
07/12/2000	13,9400	0,43%	13,7100	14,2300	13,2400	5.150	,00
06/12/2000	13,8800	2,06%	13,7900	14,6700	13,5000	9.450	,00
05/12/2000	13,6000	-3,27%	14,4700	14,6400	12,6500	26.740	,00
04/12/2000	14,0600	5,56%	13,7300	14,2800	13,5300	24.180	,00
01/12/2000	13,3200	11,93%	12,0300	13,3200	12,0300	30.160	,00
30/11/2000	11,9000	0,59%	12,3300	12,3300	11,5300	1.450	,00
29/11/2000	11,8300	1,02%	11,7400	11,8600	11,7400	2.130	,00
28/11/2000	11,7100	-3,62%	12,3000	12,4600	11,7100	2.890	,00
27/11/2000	12,1500	3,76%	12,0900	12,2100	11,8900	4.110	,00
24/11/2000	11,7100	5,88%	11,1500	11,7400	11,1500	32.600	,00
23/11/2000	11,0600	-2,38%	10,9200	11,3000	10,9200	1.310	,00
22/11/2000	11,3300	-3,82%	12,0300	12,0300	11,2400	2.010	,00
21/11/2000	11,7800	1,73%	11,5200	11,8900	11,1800	3.970	,00
20/11/2000	11,5800	-5,16%	11,7800	11,8300	11,4500	3.200	,00
17/11/2000	12,2100	-0,73%	12,6200	12,9100	11,7400	46.220	,00
16/11/2000	12,3000	-0,49%	12,3800	12,3800	11,7700	17.170	,00
15/11/2000	12,3600	-2,37%	12,6600	12,6800	11,9700	4.850	,00
14/11/2000	12,6600	-0,39%	12,7100	12,7400	12,3700	6.790	,00
13/11/2000	12,7100	0,00%	12,2100	12,7700	12,2100	7.230	,00
10/11/2000	12,7100	6,01%	12,2700	12,8800	12,2700	16.110	,00
09/11/2000	11,9900	4,99%	11,4200	12,5600	11,1800	173.190	,00
08/11/2000	11,4200	-0,26%	11,5900	11,6800	11,3000	1.410	,00
07/11/2000	11,4500	0,00%	11,4500	11,5900	11,1800	1.680	,00
06/11/2000	11,4500	-1,38%	11,4500	11,4500	11,4500	100	,00
03/11/2000	11,6100	-3,01%	11,7400	11,7400	11,3900	3.380	,00
02/11/2000	11,9700	1,61%	12,0300	12,1800	11,4000	3.560	,00
01/11/2000	11,7800	3,33%	11,7100	12,0200	11,5600	3.870	,00
31/10/2000	11,4000	2,89%	11,0800	11,5500	11,0800	3.240	,00
30/10/2000	11,0800	2,31%	11,1200	11,1500	10,8300	900	,00
27/10/2000	10,8300	0,19%	11,2400	11,2400	10,8300	1.830	,00
26/10/2000	10,8100	-0,83%	10,8600	10,8600	10,6500	2.400	,00
25/10/2000	10,9000	-2,77%	11,3000	11,3000	10,8600	2.140	,00
24/10/2000	11,2100	2,09%	10,8600	11,2400	10,8600	350	,00
23/10/2000	10,9800	-4,94%	11,4500	11,4500	10,9300	1.180	,00
20/10/2000	11,5500	3,68%	11,1500	11,5500	11,1500	2.290	,00
19/10/2000	11,1400	2,30%	11,0900	11,1500	10,6200	22.060	,00
18/10/2000	10,8900	-7,24%	11,7400	12,2400	10,8600	6.070	,00
17/10/2000	11,7400	-4,08%	12,4900	12,4900	11,7400	3.950	,00
16/10/2000	12,2400	2,26%	12,0500	12,3300	12,0500	780	,00
13/10/2000	11,9700	-4,47%	12,0500	12,1600	11,4500	4.960	,00
12/10/2000	12,5300	-0,56%	12,6000	12,6000	12,1800	680	,00
11/10/2000	12,6000	-2,85%	12,9100	13,1500	12,5300	1.490	,00
10/10/2000	12,9700	-3,50%	12,8200	13,1500	12,8200	8.850	,00
09/10/2000	13,4400	-0,67%	13,5900	13,6500	13,2800	1.880	,00
06/10/2000	13,5300	0,22%	13,6000	13,6000	13,1800	17.070	,00
05/10/2000	13,5000	-3,98%	13,9700	13,9800	13,5000	4.330	,00
04/10/2000	14,0600	-2,50%	14,2900	14,2900	13,8200	3.540	,00
03/10/2000	14,4200	0,56%	14,3800	14,6700	13,9400	5.220	,00
02/10/2000	14,3400	-1,98%	14,1300	14,6700	14,1300	800	,00
29/9/2000	14,6300	1,74%	14,3800	14,6700	14,1000	4.390	,00
28/9/2000	14,3800	-2,71%	14,4100	14,9500	14,3800	2.930	,00
27/9/2000	14,7800	3,28%	14,3200	15,5800	14,2900	12.010	,00
26/9/2000	14,3100	-0,97%	14,2600	14,3800	14,0900	2.060	,00
25/9/2000	14,4500	1,55%	14,5300	14,5300	14,1500	1.710	,00
22/9/2000	14,2300	0,57%	14,0600	14,3800	14,0300	4.860	,00
21/9/2000	14,1500	-1,60%	14,5300	14,6100	14,0600	3.210	,00
20/9/2000	14,3800	1,55%	14,5300	14,5300	14,3800	900	,00
19/9/2000	14,1600	-1,80%	14,6100	14,6100	14,1200	5.030	,00
18/9/2000	14,4200	-3,67%	14,8200	14,8200	14,2300	3.340	,00
15/9/2000	14,9700	2,04%	14,6700	15,4100	14,6700	6.990	,00
14/9/2000	14,6700	1,17%	14,3800	14,8300	14,2900	5.220	,00
13/9/2000	14,5000	-1,49%	14,4200	14,9500	14,4100	6.750	,00
12/9/2000	14,7200	-5,34%	14,7000	15,4100	14,7000	6.860	,00
11/9/2000	15,5500	-3,60%	16,2900	17,0100	15,2300	9.860	,00
08/9/2000	16,1300	6,82%	15,3800	16,2600	15,3800	23.160	,00
07/9/2000	15,1000	2,93%	15,2500	15,4800	14,6400	15.290	,00
06/9/2000	14,6700	2,09%	14,1200	14,8100	14,1200	9.150	,00
05/9/2000	14,3700	3,01%	14,0100	14,5100	13,9400	11.720	,00
04/9/2000	13,9500	-1,27%	13,5300	14,1300	13,5300	2.340	,00
01/9/2000	14,1300	-1,53%	14,8200	14,8200	13,5400	20.140	,00
31/8/2000	14,3500	7,09%	13,8200	14,3500	13,2100	10.900	,00
30/8/2000	13,4000	-5,63%	13,5300	14,5900	12,8400	9.240	,00
29/8/2000	14,2000	0,78%	14,8900	14,8900	13,5100	5.770	,00
28/8/2000	14,0900	-7,24%	14,3900	15,1000	14,0600	14.440	,00
25/8/2000	15,1900	1,06%	14,9100	15,5200	14,6700	2.700	,00
24/8/2000	15,0300	-3,09%	14,7600	15,4400	14,7600	300	,00
23/8/2000	15,5100	2,65%	14,9700	15,5800	14,9700	10.830	,00
22/8/2000	15,1100	-2,52%	15,0000	15,3200	14,6700	5.720	,00
21/8/2000	15,5000	-0,06%	15,0100	15,5200	14,9700	2.240	,00
18/8/2000	15,5100	4,44%	14,5900	15,8000	14,4100	4.560	,00
17/8/2000	14,8500	-0,47%	14,5300	15,5200	14,2900	3.920	,00
16/8/2000	14,9200	-3,05%	15,6900	15,6900	14,1000	9.100	,00
14/8/2000	15,3900	5,12%	14,8600	15,5500	14,5600	5.210	,00
11/8/2000	14,6400	4,05%	12,9400	14,6400	12,9400	9.300	,00
10/8/2000	14,0700	-5,12%	14,6700	14,9100	13,7100	4.220	,00
09/8/2000	14,8300	-4,45%	15,4200	15,5000	14,7900	5.340	,00
08/8/2000	15,5200	-0,39%	14,7900	16,0200	14,7900	3.750	,00
07/8/2000	15,5800	-8,84%	15,8800	17,3300	15,2600	8.610	,00
04/8/2000	17,0900	1,91%	16,7300	17,2700	16,7300	4.780	,00
03/8/2000	16,7700	-2,56%	17,0500	17,0500	16,7300	2.330	,00
02/8/2000	17,2100	-0,58%	17,1700	17,4300	17,1700	740	,00
01/8/2000	17,3100	-3,83%	17,6500	17,9000	17,3100	920	,00
31/7/2000	18,0000	-1,10%	18,1800	18,4900	17,6400	3.680	,00
28/7/2000	18,2000	3,53%	17,0500	18,4300	17,0500	6.380	,00
27/7/2000	17,5800	0,86%	17,4200	17,6100	16,4900	3.450	,00
26/7/2000	17,4300	-0,17%	17,4900	17,4900	16,9300	2.470	,00
25/7/2000	17,4600	-0,85%	17,7300	17,7300	17,3100	2.460	,00
24/7/2000	17,6100	0,51%	18,3400	18,3400	17,4200	6.720	,00
21/7/2000	17,5200	-1,18%	17,8700	18,0500	17,4600	2.380	,00
20/7/2000	17,7300	-2,15%	17,6100	18,0500	17,5800	2.710	,00
19/7/2000	18,1200	-2,00%	18,2000	18,2000	18,0800	1.750	,00
18/7/2000	18,4900	-1,23%	18,0500	18,9000	17,8700	3.580	,00
17/7/2000	18,7200	1,41%	18,2100	19,0500	18,2000	2.100	,00
14/7/2000	18,4600	3,30%	17,9000	18,4900	17,6400	4.490	,00
13/7/2000	17,8700	3,06%	17,9000	17,9000	17,0500	2.000	,00
12/7/2000	17,3400	-3,61%	17,9000	19,6600	17,3400	10.780	,00
11/7/2000	17,9900	7,72%	17,3100	18,3600	16,7400	3.960	,00
10/7/2000	16,7000	0,12%	15,0400	16,8500	15,0400	2.490	,00
07/7/2000	16,6800	-1,48%	17,0200	17,0200	16,2300	3.140	,00
06/7/2000	16,9300	-2,14%	16,4600	17,9000	16,4600	1.840	,00
05/7/2000	17,3000	3,78%	17,2700	17,3100	16,6000	4.550	,00
04/7/2000	16,6700	-4,63%	17,6700	17,6700	16,4600	4.450	,00
03/7/2000	17,4800	-0,46%	17,6100	17,6100	17,3100	2.500	,00
30/6/2000	17,5600	-2,71%	18,0500	18,6400	17,4600	4.700	,00
29/6/2000	18,0500	0,50%	17,9000	18,0500	17,0500	3.120	,00
28/6/2000	17,9600	-6,07%	19,4700	19,4700	17,9000	9.280	,00
27/6/2000	19,1200	5,00%	17,6500	19,4600	17,6500	3.770	,00
26/6/2000	18,2100	-4,61%	18,2200	18,4900	18,0300	7.750	,00
23/6/2000	19,0900	-1,65%	19,6600	19,6600	18,2500	4.080	,00
22/6/2000	19,4100	0,00%	19,4100	19,6600	19,1000	2.420	,00
21/6/2000	19,4100	-1,82%	19,6600	20,2500	19,1900	7.150	,00
20/6/2000	19,7700	0,87%	20,5100	20,5100	19,2200	12.440	,00
16/6/2000	19,6000	-2,58%	20,1300	20,1900	19,1900	1.850	,00
15/6/2000	20,1200	1,11%	20,1200	20,5400	19,8100	8.050	,00
14/6/2000	19,9000	2,74%	19,6600	19,9000	19,3500	3.190	,00
13/6/2000	19,3700	-4,53%	19,5500	20,1900	18,3400	18.610	,00
12/6/2000	20,2900	-0,54%	20,6900	20,6900	19,9600	6.470	,00
09/6/2000	20,4000	-0,54%	20,5100	20,5100	19,9900	7.240	,00
08/6/2000	20,5100	3,07%	19,9000	20,5400	19,6600	10.560	,00
07/6/2000	19,9000	-6,00%	20,4500	20,5400	19,6900	9.490	,00
06/6/2000	21,1700	-1,53%	21,2500	21,4200	20,4500	8.970	,00
05/6/2000	21,5000	-0,14%	21,8200	21,9500	21,2800	18.110	,00
02/6/2000	21,5300	-0,92%	22,3000	22,5800	21,1600	18.930	,00
01/6/2000	21,7300	5,03%	20,2800	22,3000	20,2800	22.430	,00
31/5/2000	20,6900	3,66%	20,8200	21,1000	20,5100	12.740	,00
30/5/2000	19,9600	-0,25%	19,9000	20,2500	19,8400	3.440	,00
29/5/2000	20,0100	-2,58%	20,1200	20,3800	19,6600	5.500	,00
26/5/2000	20,5400	0,83%	20,5400	21,0400	19,7200	10.840	,00
25/5/2000	20,3700	1,24%	20,8400	20,8400	19,7200	11.810	,00
24/5/2000	20,1200	-3,82%	20,9200	20,9200	20,0100	4.200	,00
23/5/2000	20,9200	0,00%	20,9100	21,9100	20,6900	11.670	,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.%