Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,0500 €

0,0000 (0,00%)

Άνοιγμα 2,0400
Υψηλό 2,0500
Χαμηλό 2,0300

Όγκος 1.743
Τζίρος 3.565 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/8/2001	31,9500	-1,69%	32,2500	32,2500	31,3400	5.142	163.887,20
30/8/2001	32,5000	-2,55%	33,3500	34,1200	32,2800	8.180	272.484,56
29/8/2001	33,3500	-1,94%	33,6900	34,2600	33,1900	15.329	515.540,80
28/8/2001	34,0100	-1,90%	34,7600	36,6200	33,9100	20.490	723.515,40
27/8/2001	34,6700	8,24%	32,5700	35,0800	32,3300	22.995	788.841,87
24/8/2001	32,0300	2,23%	31,3300	32,5000	31,3300	4.855	155.165,80
23/8/2001	31,3300	0,42%	31,3000	31,9400	31,2500	3.376	106.519,70
22/8/2001	31,2000	-0,16%	31,2800	31,5000	30,5700	4.012	125.225,78
21/8/2001	31,2500	1,59%	31,3100	31,6300	30,8500	2.928	91.377,32
20/8/2001	30,7600	-2,07%	30,8600	31,3100	29,9500	4.040	124.451,20
17/8/2001	31,4100	0,10%	31,5000	32,5000	31,3800	10.922	348.218,60
16/8/2001	31,3800	2,31%	30,9400	32,2500	30,3700	20.423	643.615,20
14/8/2001	30,6700	10,01%	28,5000	30,6700	28,5000	11.194	334.492,40
13/8/2001	27,8800	-1,62%	28,0600	28,2700	27,6200	1.214	33.777,20
10/8/2001	28,3400	-0,60%	28,5600	29,0600	28,1200	3.194	91.113,40
09/8/2001	28,5100	0,96%	28,2400	29,2200	28,2200	3.541	101.425,02
08/8/2001	28,2400	-2,05%	29,0000	29,3500	28,1900	9.693	277.905,40
07/8/2001	28,8300	-5,20%	30,0600	30,3100	28,8100	10.986	322.349,80
06/8/2001	30,4100	0,07%	30,5600	31,4900	29,4500	7.010	216.392,80
03/8/2001	30,3900	-1,84%	31,2900	31,3800	30,0600	9.706	299.828,80
02/8/2001	30,9600	2,45%	29,8100	31,0100	29,8100	10.108	308.417,40
01/8/2001	30,2200	1,27%	30,1100	30,9800	29,4300	15.745	481.271,40
31/7/2001	29,8400	4,63%	28,1800	29,8900	27,6200	11.130	319.791,60
30/7/2001	28,5200	3,18%	28,1800	30,9400	27,9900	40.111	1.177.478,20
27/7/2001	27,6400	13,28%	24,4200	28,7800	24,4200	23.041	615.891,80
26/7/2001	24,4000	1,67%	24,0000	24,4900	23,8000	3.641	87.913,00
25/7/2001	24,0000	1,05%	23,0800	24,6700	23,0600	5.174	124.701,20
24/7/2001	23,7500	2,24%	23,7700	24,8000	23,6900	11.592	279.070,00
23/7/2001	23,2300	1,84%	22,5700	23,5100	22,5700	4.136	95.207,20
20/7/2001	22,8100	-4,52%	23,9900	24,3000	22,7300	10.076	235.262,80
19/7/2001	23,8900	3,51%	23,1700	24,0100	23,0800	13.030	302.730,40
18/7/2001	23,0800	3,82%	22,8500	23,8000	22,6700	6.132	142.225,80
17/7/2001	22,2300	7,03%	20,7500	22,4100	20,6900	8.272	179.447,80
16/7/2001	20,7700	-6,15%	20,9400	21,2900	20,1300	8.575	177.933,60
13/7/2001	22,1300	-5,27%	23,3600	23,3600	21,7900	8.639	195.490,80
12/7/2001	23,3600	2,64%	23,4200	23,8500	22,9800	9.522	223.757,50
11/7/2001	22,7600	-3,23%	23,5200	23,5200	22,6700	3.753	86.200,40
10/7/2001	23,5200	-3,05%	23,6200	24,3000	22,6800	9.949	233.017,20
09/7/2001	24,2600	-5,82%	24,5100	24,9100	24,0900	4.727	115.454,80
06/7/2001	25,7600	0,59%	25,5500	26,5500	25,5500	3.147	82.167,00
05/7/2001	25,6100	0,43%	25,5000	26,1700	25,5000	3.370	86.732,00
04/7/2001	25,5000	-0,58%	25,0500	27,1900	24,5500	13.509	350.692,80
03/7/2001	25,6500	-2,21%	26,2800	26,9000	25,1900	4.512	118.314,28
02/7/2001	26,2300	-1,17%	26,6400	26,9900	26,1200	4.081	108.466,84
29/6/2001	26,5400	-1,89%	27,6800	27,6800	25,9300	6.515	174.595,00
28/6/2001	27,0500	-1,78%	27,5400	28,1800	26,9900	7.488	206.375,66
27/6/2001	27,5400	7,87%	26,2800	27,5600	25,6600	12.631	339.800,20
26/6/2001	25,5300	-0,62%	25,7400	26,6200	25,0500	12.519	322.793,20
25/6/2001	25,6900	-8,71%	28,1600	28,1600	25,6800	5.956	158.613,00
22/6/2001	28,1400	-1,68%	28,8100	29,1600	27,6800	8.623	246.240,60
21/6/2001	28,6200	-0,87%	28,8000	29,5600	28,5000	6.132	176.384,00
20/6/2001	28,8700	-3,67%	29,7600	29,7900	28,5000	5.605	163.824,00
19/6/2001	29,9700	0,00%	30,8800	31,2500	29,9400	9.613	294.167,40
18/6/2001	29,9700	3,67%	28,8100	30,9400	28,8100	18.220	550.702,00
15/6/2001	28,9100	1,15%	28,5000	29,4300	28,4300	5.800	168.745,00
14/6/2001	28,5800	-3,97%	30,6900	30,6900	27,0200	28.781	821.680,30
13/6/2001	29,7600	8,97%	26,7400	31,9500	26,0900	29.158	852.238,80
12/6/2001	27,3100	-4,44%	28,5700	29,2300	27,0900	10.411	291.381,60
11/6/2001	28,5800	-7,33%	30,6500	30,6500	27,9400	11.322	331.023,20
08/6/2001	30,8400	-2,87%	32,7000	32,7000	30,5700	3.545	109.651,00
07/6/2001	31,7500	3,39%	31,4300	31,9400	30,9000	3.338	105.356,20
06/6/2001	30,7100	-1,38%	31,2500	32,6800	30,6600	10.036	315.585,00
05/6/2001	31,1400	-8,97%	32,8800	33,4400	30,4000	8.352	268.216,80
01/6/2001	34,2100	-4,57%	36,2600	36,2600	34,0100	5.765	201.269,20
31/5/2001	35,8500	1,19%	34,5100	37,5100	34,5100	12.327	449.005,40
30/5/2001	35,4300	-1,77%	36,0700	36,0700	35,0800	5.781	205.577,00
29/5/2001	36,0700	-1,34%	36,3200	37,2000	36,0100	7.681	280.354,60
28/5/2001	36,5600	-3,99%	37,6400	38,0800	36,3200	12.790	472.384,60
25/5/2001	38,0800	-0,81%	39,3900	39,3900	37,8300	5.365	205.567,00
24/5/2001	38,3900	0,34%	38,8300	39,4500	38,2600	7.254	281.099,06
23/5/2001	38,2600	-1,62%	38,9900	39,2000	37,9200	7.218	277.816,50
22/5/2001	38,8900	-0,71%	39,8900	40,1400	38,3300	5.302	206.822,50
21/5/2001	39,1700	-3,62%	40,8300	40,9000	38,8300	3.840	153.688,75
18/5/2001	40,6400	0,37%	40,3900	41,4600	40,0800	4.871	198.049,00
17/5/2001	40,4900	-0,54%	41,3000	41,3300	40,4300	3.530	143.953,50
16/5/2001	40,7100	1,09%	40,3000	41,4600	40,1800	8.287	339.959,50
15/5/2001	40,2700	-0,15%	39,8000	40,5800	39,1400	6.100	243.151,50
14/5/2001	40,3300	-1,08%	40,0200	40,7700	39,7700	5.829	233.609,00
11/5/2001	40,7700	2,21%	40,2700	41,8000	40,0800	18.859	774.878,50
10/5/2001	39,8900	-4,73%	42,5200	43,3700	39,5800	33.980	1.400.370,50
09/5/2001	41,8700	11,53%	37,2900	41,9600	37,0700	36.406	1.466.544,10
08/5/2001	37,5400	3,50%	36,1400	38,1400	36,1400	11.855	445.251,06
07/5/2001	36,2700	-6,81%	38,5200	38,8300	36,0100	14.771	550.078,50
04/5/2001	38,9200	-4,40%	40,6400	40,6400	38,5200	14.308	565.465,00
03/5/2001	40,7100	-1,07%	41,8700	41,9000	40,0800	3.992	163.600,50
02/5/2001	41,1500	2,26%	40,7700	42,5200	40,7700	16.112	669.628,50
30/4/2001	40,2400	-0,76%	40,7100	41,3300	39,9600	6.931	282.891,00
27/4/2001	40,5500	-2,57%	41,9600	42,4000	40,3900	17.996	742.696,01
26/4/2001	41,6200	2,08%	41,4000	43,7100	41,3300	41.628	1.776.587,00
25/4/2001	40,7700	2,28%	39,8000	41,3300	38,7700	14.179	562.988,00
24/4/2001	39,8600	-3,79%	41,5500	41,8300	39,7700	19.305	779.217,49
23/4/2001	41,4300	-0,81%	41,7700	42,9000	41,0200	13.286	561.017,51
20/4/2001	41,7700	0,99%	41,3600	43,2100	41,3300	21.669	914.455,50
19/4/2001	41,3600	1,52%	43,2100	43,5300	41,0200	58.769	2.488.595,50
18/4/2001	40,7400	11,92%	37,8300	40,7400	36,9500	37.110	1.479.428,01
17/4/2001	36,4000	0,22%	36,3000	37,2000	35,7200	2.316	83.713,60
12/4/2001	36,3200	-0,77%	36,0000	37,0100	36,0000	10.108	370.820,40
11/4/2001	36,6000	-3,40%	38,9500	38,9500	34,5100	13.637	511.146,80
10/4/2001	37,8900	2,02%	38,0800	39,2000	37,5800	9.326	357.483,50
09/4/2001	37,1400	-6,38%	39,1100	39,5800	36,6400	18.155	691.194,90
06/4/2001	39,6700	6,61%	40,5500	41,2700	38,2000	56.390	2.250.011,00
05/4/2001	37,2100	11,98%	34,8800	37,2100	34,2600	42.011	1.517.478,60
04/4/2001	33,2300	10,77%	30,0000	33,5900	27,3800	45.955	1.408.590,00
03/4/2001	30,0000	-11,53%	35,0200	35,0200	29,8500	24.703	763.064,26
02/4/2001	33,9100	-4,77%	35,6100	35,7000	33,3800	7.058	242.289,00
30/3/2001	35,6100	-0,45%	36,9500	36,9500	35,2600	8.160	293.521,60
29/3/2001	35,7700	-5,19%	36,0700	37,0700	35,6300	17.932	653.128,80
28/3/2001	37,7300	3,20%	37,8300	38,9500	35,4700	31.888	1.194.766,22
27/3/2001	36,5600	-3,59%	38,5800	38,7000	35,4500	17.070	619.708,20
26/3/2001	37,9200	-2,09%	39,7700	39,9900	36,9600	14.610	565.256,50
23/3/2001	38,7300	2,81%	38,2600	41,6500	36,3900	27.577	1.072.287,00
22/3/2001	37,6700	-4,83%	39,6100	40,2100	37,4400	30.959	1.185.598,26
21/3/2001	39,5800	-3,58%	41,0500	42,5900	38,5200	22.547	907.718,00
20/3/2001	41,0500	-2,31%	42,0200	43,9300	38,6700	34.698	1.435.207,99
19/3/2001	42,0200	-9,81%	44,9700	47,6000	41,3300	40.043	1.779.515,96
16/3/2001	46,5900	-0,62%	48,1900	50,7300	44,1500	61.114	2.950.419,65
15/3/2001	46,8800	9,69%	38,5800	47,5300	38,5800	66.314	2.894.421,00
14/3/2001	42,7400	-12,00%	52,4800	53,3600	42,7400	97.029	4.809.040,51
13/3/2001	48,5700	11,99%	47,2200	48,5700	42,5900	64.741	3.100.735,98
12/3/2001	43,3700	11,98%	38,9200	43,3700	36,8000	32.381	1.353.692,78
09/3/2001	38,7300	3,42%	38,8300	39,3300	36,3200	33.518	1.277.404,50
08/3/2001	37,4500	8,52%	36,8200	37,5500	36,4500	31.784	1.180.953,40
07/3/2001	34,5100	11,90%	31,2000	34,5300	31,1900	45.532	1.536.779,69
06/3/2001	30,8400	2,59%	31,3000	32,4200	30,3700	31.931	1.004.561,40
05/3/2001	30,0600	12,00%	29,4100	30,0600	28,6300	33.405	992.359,20
02/3/2001	26,8400	11,97%	24,4200	26,8400	24,4200	30.339	804.686,41
01/3/2001	23,9700	-3,77%	25,0300	25,1800	23,1800	12.950	312.231,60
28/2/2001	24,9100	-9,02%	28,1800	28,1800	24,3500	23.999	636.099,40
27/2/2001	27,3800	4,50%	26,9900	27,4700	26,0000	12.861	348.389,60
23/2/2001	26,2000	6,33%	26,3000	27,5800	24,0900	38.435	1.022.486,40
22/2/2001	24,6400	10,25%	22,8500	25,0300	22,8500	23.683	583.316,36
21/2/2001	22,3500	12,03%	18,6600	22,3500	18,6600	37.121	818.990,15
20/2/2001	19,9500	-2,83%	21,0300	21,9200	19,6600	8.607	179.069,20
19/2/2001	20,5300	5,82%	19,2300	20,6500	19,2300	4.328	85.826,20
16/2/2001	19,4000	3,19%	17,6100	19,4800	17,3100	7.521	142.734,00
15/2/2001	18,8000	3,07%	18,2200	19,3900	18,2200	4.559	86.239,30
14/2/2001	18,2400	0,27%	18,1600	18,3700	17,5500	2.172	39.687,60
13/2/2001	18,1900	-2,41%	16,4100	19,1000	16,4100	4.081	75.403,20
12/2/2001	18,6400	2,70%	17,8500	18,6600	17,8500	2.539	46.964,20
09/2/2001	18,1500	-0,06%	18,4100	18,4700	17,7200	3.338	61.224,80
08/2/2001	18,1600	6,39%	17,5400	18,3900	16,6000	2.683	46.863,00
07/2/2001	17,0700	-2,12%	17,8500	18,4700	16,7000	4.206	72.845,40
06/2/2001	17,4400	5,57%	16,5800	18,1500	16,5200	8.064	139.110,80
05/2/2001	16,5200	-1,14%	16,6000	16,6600	15,8600	2.299	37.322,80
02/2/2001	16,7100	-6,49%	17,8700	17,8700	16,5300	9.206	156.133,20
01/2/2001	17,8700	-3,61%	16,3300	19,2300	16,3300	13.593	249.280,76
31/1/2001	18,5400	3,92%	19,9500	19,9500	17,8600	17.192	326.697,24
30/1/2001	17,8400	11,99%	16,8500	17,8400	16,8500	9.345	164.498,16
29/1/2001	15,9300	11,95%	14,2300	15,9300	14,2300	10.001	155.358,58
26/1/2001	14,2300	1,28%	14,0500	14,5000	14,0500	2.859	41.044,80
25/1/2001	14,0500	2,03%	14,0400	14,1200	13,3900	3.761	51.956,60
24/1/2001	13,7700	4,48%	13,4600	13,8300	13,2800	2.699	36.715,00
23/1/2001	13,1800	4,52%	12,1000	13,6500	12,1000	4.632	59.008,40
22/1/2001	12,6100	-8,16%	13,1500	13,2800	12,5400	2.364	30.321,60
19/1/2001	13,7300	-4,92%	13,2800	14,2700	13,2800	2.970	41.013,60
18/1/2001	14,4400	-0,62%	14,6700	14,8900	14,4200	5.509	80.798,40
17/1/2001	14,5300	-2,09%	14,8700	15,0800	14,4000	4.982	74.155,40
16/1/2001	14,8400	-6,31%	15,8400	15,8400	14,4000	1.741	25.927,80
15/1/2001	15,8400	-10,51%	17,5500	17,5500	15,8400	3.378	54.329,90
12/1/2001	17,7000	0,28%	18,2100	18,2100	17,6600	7.419	132.730,40
11/1/2001	17,6500	9,22%	16,8500	18,0900	16,8500	4.922	85.848,28
10/1/2001	16,1600	1,51%	16,2800	17,7700	15,8100	4.414	71.700,76
09/1/2001	15,9200	-5,85%	15,6200	16,9700	15,6200	3.370	55.076,60
08/1/2001	16,9100	-10,58%	17,5400	18,7600	16,9100	2.020	34.616,60
05/1/2001	18,9100	-3,57%	18,8000	19,5400	18,3900	1.579	29.906,96
04/1/2001	19,6100	-2,68%	20,1500	20,3500	19,4600	687	13.708,60
03/1/2001	20,1500	-1,80%	20,2900	20,4800	18,7900	1.102	22.098,00
29/12/2000	20,5200	0,59%	20,4000	20,7500	20,2200	2.268	46.339,55
28/12/2000	20,4000	-0,54%	20,2200	21,5900	20,2200	4.366	90.256,20
27/12/2000	20,5100	-5,44%	21,6900	21,6900	20,4000	1.222	25.808,44
22/12/2000	21,6900	-0,87%	21,8800	21,9600	21,6900	439	9.603,08
21/12/2000	21,8800	-2,32%	22,0600	22,0600	21,8700	224	4.894,20
20/12/2000	22,4000	0,81%	22,2200	22,4000	22,2200	1.868	41.543,21
19/12/2000	22,2200	-4,06%	22,0900	22,2300	22,0600	2.364	52.258,84
18/12/2000	23,1600	-2,36%	23,0700	23,5500	23,0700	1.530	35.782,07
15/12/2000	23,7200	-2,83%	24,4100	24,4200	23,7100	4.471	107.847,25
14/12/2000	24,4100	7,16%	22,6100	24,5000	21,8400	2.364	52.925,46
13/12/2000	22,7800	-2,11%	23,3400	23,3400	22,4300	2.068	47.143,21
12/12/2000	23,2700	-3,32%	24,0700	24,0700	23,2600	1.135	20.989,29
11/12/2000	24,0700	-1,71%	24,5400	24,9600	23,5400	4.016	97.914,89
08/12/2000	24,4900	0,82%	24,7200	24,9100	24,4400	2.922	71.898,75
07/12/2000	24,2900	-2,76%	24,4400	25,3500	23,9500	3.884	94.766,84
06/12/2000	24,9800	6,30%	25,2700	25,7100	24,3200	5.557	139.371,09
05/12/2000	23,5000	-3,92%	25,7300	25,7300	22,9700	11.609	291.115,92
04/12/2000	24,4600	11,95%	21,8500	24,4700	21,8500	10.076	240.926,34
01/12/2000	21,8500	8,01%	19,7600	22,0200	19,7600	5.030	105.586,94
30/11/2000	20,2300	-1,46%	20,9500	20,9500	20,0300	2.683	54.754,95
29/11/2000	20,5300	3,69%	19,8000	20,8400	19,1100	4.273	85.686,87
28/11/2000	19,8000	-7,35%	20,7700	20,7700	19,0200	7.075	140.260,90
27/11/2000	21,3700	-0,79%	21,3300	21,5900	21,3300	2.454	52.673,51
24/11/2000	21,5400	4,26%	23,1300	23,1300	21,3200	2.843	61.397,80
23/11/2000	20,6600	-3,95%	20,5900	21,6900	20,4100	1.725	35.863,98
22/11/2000	21,5100	-3,97%	21,9600	22,7000	21,1600	3.047	67.337,49
21/11/2000	22,4000	2,33%	21,9400	22,4000	21,1400	2.715	59.531,33
20/11/2000	21,8900	-4,03%	22,0600	22,8300	20,9500	4.202	91.779,91
17/11/2000	22,8100	-2,27%	23,3400	23,3400	22,4600	2.347	54.012,33
16/11/2000	23,3400	1,30%	23,0400	23,5000	22,6300	2.268	52.388,99
15/11/2000	23,0400	-2,17%	24,6100	24,7900	22,9700	3.387	79.133,38
14/11/2000	23,5500	-4,50%	22,7900	24,8100	22,7900	5.733	136.028,32
13/11/2000	24,6600	-4,34%	24,4700	25,5300	24,4200	783	19.468,38
10/11/2000	25,7800	-2,72%	26,1300	26,2700	25,6800	2.795	72.514,31
09/11/2000	26,5000	-2,43%	26,6500	27,4400	26,3900	2.683	71.882,91
08/11/2000	27,1600	-1,20%	27,4900	27,4900	25,9700	4.871	130.487,89
07/11/2000	27,4900	0,11%	26,9400	27,5700	26,9400	1.916	52.409,10
06/11/2000	27,4600	0,07%	26,7200	27,4700	26,7200	4.280	116.175,35
03/11/2000	27,4400	2,24%	27,5100	28,8500	26,8700	6.483	178.818,20
02/11/2000	26,8400	-3,31%	28,8500	28,8500	26,1000	12.296	334.619,08
01/11/2000	27,7600	11,89%	25,9200	27,7900	25,9200	17.203	468.569,92
31/10/2000	24,8100	8,48%	23,4700	25,5300	22,8300	12.950	315.870,87
30/10/2000	22,8700	0,40%	23,1200	23,3300	22,4200	6.914	158.303,74
27/10/2000	22,7800	5,32%	21,3400	23,2800	21,3200	18.222	405.087,75
26/10/2000	21,6300	-11,79%	23,8900	23,8900	21,5700	34.597	761.476,68
25/10/2000	24,5200	-6,84%	26,3200	26,6600	24,4000	11.724	296.840,79
24/10/2000	26,3200	-5,05%	27,5700	27,5700	25,1900	14.155	372.972,12
23/10/2000	27,7200	-7,04%	27,7700	29,4100	27,1100	7.815	221.896,99
20/10/2000	29,8200	3,08%	29,5900	30,8800	29,2200	5.190	155.021,57
19/10/2000	28,9300	-2,95%	29,5300	30,3200	28,4900	10.214	298.631,99
18/10/2000	29,8100	-6,32%	31,2400	31,2400	29,5900	6.275	189.599,71
17/10/2000	31,8200	-2,96%	33,0800	33,0800	31,2600	6.069	191.317,83
16/10/2000	32,7900	0,83%	34,8500	34,8600	32,5500	3.418	113.457,37
13/10/2000	32,5200	-6,58%	33,0800	34,0000	32,1800	11.194	366.827,29
12/10/2000	34,8100	-4,73%	36,9200	37,1300	34,5700	8.176	289.382,25
11/10/2000	36,5400	-3,41%	37,6800	37,6800	36,2800	5.190	190.590,17
10/10/2000	37,8300	-3,37%	39,1100	39,1100	37,7700	2.811	107.273,07
09/10/2000	39,1500	-3,05%	40,8000	41,3500	38,7800	3.483	139.259,46
06/10/2000	40,3800	0,87%	39,9700	40,8000	39,5200	3.386	135.184,15
05/10/2000	40,0300	-1,04%	40,7500	40,7500	39,9900	5.056	203.068,70
04/10/2000	40,4500	-0,42%	40,6200	41,1700	40,3100	3.944	159.408,07
03/10/2000	40,6200	-3,45%	41,0000	41,2800	40,4300	4.734	192.254,15
02/10/2000	42,0700	0,26%	41,0800	43,1700	41,0800	2.891	123.374,03
29/9/2000	41,9600	3,96%	40,9800	43,9100	40,7100	4.096	170.364,64
28/9/2000	40,3600	-0,69%	40,6700	41,1700	40,3100	4.311	174.649,45
27/9/2000	40,6400	-1,19%	41,3500	41,3500	40,4700	5.039	204.746,94
26/9/2000	41,1300	-2,79%	42,4500	42,5300	40,9800	4.871	203.502,57
25/9/2000	42,3100	-0,42%	43,1900	43,2800	42,2700	9.619	409.525,75
22/9/2000	42,4900	-0,47%	41,7400	43,9300	41,7200	3.913	165.245,19
21/9/2000	42,6900	-1,16%	43,1200	43,3900	42,6000	5.547	,00
20/9/2000	43,1900	-1,75%	43,5600	44,1100	43,1900	2.268	,00
19/9/2000	43,9600	-0,34%	44,1100	44,7500	43,9300	5.861	,00
18/9/2000	44,1100	-4,15%	45,8600	45,8600	42,6400	5.221	,00
15/9/2000	46,0200	-1,77%	47,2300	48,3400	45,9300	12.119	,00
14/9/2000	46,8500	2,74%	46,5000	46,8600	44,4800	10.603	,00
13/9/2000	45,6000	-3,76%	49,6300	49,6300	45,4900	10.212	,00
12/9/2000	47,3800	-2,09%	47,0500	48,5900	46,7000	12.155	,00
11/9/2000	48,3900	-4,16%	52,0900	52,0900	47,9700	14.535	,00
08/9/2000	50,4900	6,95%	47,7800	51,4600	47,7800	16.095	,00
07/9/2000	47,2100	1,90%	46,3300	47,7800	45,6200	19.305	,00
06/9/2000	46,3300	0,96%	47,3800	47,3800	45,2500	12.551	,00
05/9/2000	45,8900	4,51%	44,1100	46,4400	43,2100	19.673	,00
04/9/2000	43,9100	-0,75%	43,0100	44,6600	43,0100	9.341	,00
01/9/2000	44,2400	0,80%	44,0200	44,9900	44,0200	7.441	,00
31/8/2000	43,8900	8,99%	40,2700	44,0200	40,2700	7.507	,00
30/8/2000	40,2700	-1,35%	40,9800	41,0800	39,9700	4.645	,00
29/8/2000	40,8200	-0,71%	42,2400	42,6400	40,8200	4.679	,00
28/8/2000	41,1100	-3,59%	41,4500	42,0000	40,9800	3.689	,00
25/8/2000	42,6400	-1,52%	43,0100	43,0100	40,6200	4.328	,00
24/8/2000	43,3000	-2,12%	43,5600	44,1100	43,2800	1.135	,00
23/8/2000	44,2400	1,98%	43,7400	45,3000	43,5800	2.843	,00
22/8/2000	43,3800	1,78%	41,7600	43,5400	41,7600	2.507	,00
21/8/2000	42,6200	-2,94%	44,3000	44,3000	42,3500	831	,00
18/8/2000	43,9100	3,46%	44,0700	44,4800	43,5800	5.772	,00
17/8/2000	42,4400	-0,12%	42,1800	43,1900	41,3100	2.668	,00
16/8/2000	42,4900	-8,66%	47,4000	47,4000	42,2700	5.142	,00
14/8/2000	46,5200	2,31%	46,3700	47,3300	45,5600	4.967	,00
11/8/2000	45,4700	7,14%	42,9500	45,7600	42,4400	7.808	,00
10/8/2000	42,4400	-7,82%	45,4000	45,4900	41,5900	8.016	,00
09/8/2000	46,0400	-3,62%	48,6900	48,6900	45,9500	7.681	,00
08/8/2000	47,7700	0,63%	46,3100	48,6700	46,3100	3.890	,00
07/8/2000	47,4700	-5,66%	49,6300	49,6400	46,3100	6.739	,00
04/8/2000	50,3200	-1,95%	51,4400	51,4400	49,6300	2.778	,00
03/8/2000	51,3200	-1,86%	52,2900	52,2900	51,2800	1.506	,00
02/8/2000	52,2900	0,62%	52,5100	53,3000	51,3000	4.184	,00
01/8/2000	51,9700	0,99%	53,2100	53,2100	51,6500	2.428	,00
31/7/2000	51,4600	-2,00%	53,7600	53,7600	51,1100	5.477	,00
28/7/2000	52,5100	5,36%	50,9100	53,6600	50,3600	8.780	,00
27/7/2000	49,8400	0,63%	49,6300	51,0900	49,6300	3.961	,00
26/7/2000	49,5300	-2,04%	49,3500	50,5100	49,2600	6.371	,00
25/7/2000	50,5600	-1,37%	50,6300	51,2800	49,6400	5.637	,00
24/7/2000	51,2600	-1,06%	51,4600	52,5600	50,8200	5.009	,00
21/7/2000	51,8100	0,80%	53,0600	53,5800	51,3700	4.634	,00
20/7/2000	51,4000	-2,36%	52,3800	54,3100	50,8200	10.524	,00
19/7/2000	52,6400	-2,91%	54,2200	54,2200	51,0000	10.342	,00
18/7/2000	54,2200	-0,17%	54,9500	55,9100	53,3000	11.207	,00
17/7/2000	54,3100	4,22%	52,9300	54,9900	52,4200	9.613	,00
14/7/2000	52,1100	2,40%	51,3900	53,1100	51,3900	4.967	,00
13/7/2000	50,8900	-3,78%	51,6500	52,0100	50,4500	9.437	,00
12/7/2000	52,8900	-4,69%	55,8600	55,8600	52,5800	9.262	,00
11/7/2000	55,4900	0,33%	56,2400	58,4200	54,7700	16.918	,00
10/7/2000	55,3100	5,43%	53,2100	56,0400	52,8400	19.984	,00
07/7/2000	52,4600	2,18%	51,3400	53,2100	50,3200	11.721	,00
06/7/2000	51,3400	2,17%	52,1600	54,5900	51,0900	26.379	,00
05/7/2000	50,2500	4,71%	47,8800	50,3400	47,8800	12.377	,00
04/7/2000	47,9900	-0,72%	49,0700	49,0700	46,8600	12.385	,00
03/7/2000	48,3400	-2,72%	51,3700	51,3700	47,9700	8.524	,00
30/6/2000	49,6900	2,22%	48,7000	50,4500	48,7000	5.988	,00
29/6/2000	48,6100	-4,37%	50,9100	50,9100	47,7800	9.597	,00
28/6/2000	50,8300	-1,51%	51,9200	54,6800	50,5400	19.752	,00
27/6/2000	51,6100	10,00%	45,2100	51,6100	45,2100	11.434	,00
26/6/2000	46,9200	-7,80%	50,7300	50,7300	46,8600	16.191	,00
23/6/2000	50,8900	0,00%	51,1800	52,9100	50,5600	6.869	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6800	6,33 %	0,1000	2.660
ΒΟΣΥΣ	2,3200	4,50 %	0,1000	3.655
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	9.003
TITC	41,8000	2,96 %	1,2000	171.745
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	406
ACAG	5,1300	2,60 %	0,1300	15.136
ΦΟΥΝΤΛ	1,4000	2,56 %	0,0350	47.018
ΕΕΕ	41,2400	1,93 %	0,7800	6.985
CENER	15,1800	1,88 %	0,2800	104.640
ΙΚΤΙΝ	0,4290	1,54 %	0,0065	207.634

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,0400	-9,57 %	-0,1100	10
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	308
ΝΑΚΑΣ	3,5000	-4,89 %	-0,1800	510
ΙΑΤΡ	1,8300	-3,17 %	-0,0600	876
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	1
ΦΑΙΣ	3,1900	-2,30 %	-0,0750	32.401
ΠΕΡΦ	7,3000	-2,14 %	-0,1600	7.399
ΚΟΡΔΕ	0,4450	-1,77 %	-0,0080	176
ΤΡΑΣΤΟΡ	1,2300	-1,60 %	-0,0200	750
ΜΟΝΤΑ	5,2600	-1,50 %	-0,0800	810

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
TITC	41,8000	2,96 %	1,2000	7.158.647
ΜΠΕΛΑ	28,3600	0,42 %	0,1200	5.405.172
MTLN	42,5600	1,33 %	0,5600	5.095.255
ΕΤΕ	12,6600	-0,31 %	-0,0400	4.687.370
ΠΕΙΡ	6,8600	0,85 %	0,0580	4.524.868
ΙΝΛΟΤ	1,1100	0,36 %	0,0040	3.881.860
ΟΠΑΠ	17,3400	0,52 %	0,0900	3.593.301
ΕΥΡΩΒ	3,3270	-0,33 %	-0,0110	3.516.900
AKTR	9,1800	0,88 %	0,0800	3.299.204
BOCHGR	7,9800	0,50 %	0,0400	2.968.133

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1100	0,36 %	3.497.968	3,88εκ.
ΕΥΡΩΒ	3,3270	-0,33 %	1.054.585	3,52εκ.
ΑΛΦΑ	3,4380	-0,49 %	663.035	2,29εκ.
ΠΕΙΡ	6,8600	0,85 %	659.709	4,52εκ.
BOCHGR	7,9800	0,50 %	370.403	2,97εκ.
ΕΤΕ	12,6600	-0,31 %	367.982	4,69εκ.
AKTR	9,1800	0,88 %	357.213	3,30εκ.
ΙΚΤΙΝ	0,4290	1,54 %	207.634	89.301
ΟΠΑΠ	17,3400	0,52 %	207.038	3,59εκ.
CREDIA	1,4660	0,69 %	202.361	298,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6200	-1,10 %	38.188	0,25 %
TITC	41,8000	2,96 %	171.745	0,22 %
ΙΝΛΟΤ	1,1100	0,36 %	3.497.968	0,19 %
ΙΚΤΙΝ	0,4290	1,54 %	207.634	0,18 %
AKTR	9,1800	0,88 %	357.213	0,18 %
ΕΧΑΕ	6,2300	-0,80 %	99.135	0,16 %
ΜΠΕΛΑ	28,3600	0,42 %	191.027	0,14 %
ΦΟΥΝΤΛ	1,4000	2,56 %	47.018	0,14 %
ΓΕΚΤΕΡΝΑ	23,4200	1,30 %	90.007	0,09 %
ΚΥΡΙΟ	2,0400	0,49 %	6.585	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	3,5000	-4,89 %	510	5,98 %
ΣΕΝΤΡ	0,3300	-0,90 %	49.110	5,71 %
ΚΟΡΔΕ	0,4450	-1,77 %	176	5,52 %
ΔΡΟΜΕ	0,3500	3,55 %	9.003	5,03 %
ΙΑΤΡ	1,8300	-3,17 %	876	3,70 %
ΦΟΥΝΤΛ	1,4000	2,56 %	47.018	3,66 %
CENER	15,1800	1,88 %	104.640	3,62 %
ΝΑΥΠ	1,4100	0,71 %	1.130	3,57 %
OPTIMA	8,0200	-0,74 %	56.268	3,34 %
ΜΕΒΑ	9,0000	0,00 %	1.411	3,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%