Συνεχης ενημερωση

ΚΕΡΑΜΕΙΑ-ΑΛΛΑΤΙΝΗ Α.Ε (ΚΕΡΑΛ)

0,0880 €

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
14/9/2001	2,9900	-17,17%	3,3900	3,5500	2,9600	18.258	57.986,60
13/9/2001	3,6100	1,40%	3,5600	3,7300	3,4700	21.673	77.805,00
12/9/2001	3,5600	-11,88%	3,8000	3,8000	3,5600	26.793	96.584,40
11/9/2001	4,0400	1,76%	4,2100	4,2100	4,0300	13.256	53.908,00
10/9/2001	3,9700	-7,89%	4,3200	4,3200	3,9200	14.567	60.311,00
07/9/2001	4,3100	0,47%	4,2800	4,3800	4,1400	28.658	122.078,00
06/9/2001	4,2900	-8,33%	4,6600	4,7600	4,2500	43.226	189.611,80
05/9/2001	4,6800	-8,24%	5,0100	5,0100	4,6200	30.564	281.196,20
04/9/2001	5,1000	-4,32%	5,3900	5,3900	5,0100	47.156	239.798,40
03/9/2001	5,3300	-3,79%	5,4000	5,4600	5,2900	45.687	243.799,60
31/8/2001	5,5400	0,36%	5,3500	5,5900	5,3500	24.768	137.076,80
30/8/2001	5,5200	0,73%	5,4900	5,6400	5,2600	47.672	261.270,80
29/8/2001	5,4800	-2,49%	5,6600	5,7000	5,4400	25.285	142.131,00
28/8/2001	5,6200	1,26%	5,3600	5,6400	5,3600	23.776	132.987,00
27/8/2001	5,5500	-0,18%	5,5100	5,6000	5,3200	45.013	246.637,40
24/8/2001	5,5600	-5,44%	5,8200	5,8200	5,5300	253.530	1.419.656,20
23/8/2001	5,8800	2,80%	5,6600	5,9700	5,6600	82.843	484.396,40
22/8/2001	5,7200	-2,39%	5,8400	5,8600	5,4700	221.378	1.241.401,80
21/8/2001	5,8600	6,74%	5,3600	6,0000	5,3600	251.426	1.403.829,39
20/8/2001	5,4900	1,67%	5,2900	5,5000	5,2900	44.735	240.714,80
17/8/2001	5,4000	-3,74%	5,6800	5,6800	5,2900	297.869	1.607.418,00
16/8/2001	5,6100	0,72%	5,5700	5,6800	5,3900	40.526	227.604,60
14/8/2001	5,5700	3,34%	5,4700	5,6800	5,2900	151.753	834.514,40
13/8/2001	5,3900	4,66%	5,1400	5,4700	5,0300	454.268	2.373.787,82
10/8/2001	5,1500	5,32%	4,7100	5,1800	4,5300	206.215	1.002.966,60
09/8/2001	4,8900	-3,17%	4,8500	5,0300	4,5600	164.257	777.240,40
08/8/2001	5,0500	3,27%	5,0300	5,1800	4,5300	65.893	331.513,41
07/8/2001	4,8900	-2,20%	5,2100	5,2100	4,8900	17.942	91.573,40
06/8/2001	5,0000	0,00%	5,0000	5,2900	4,8900	19.488	97.392,40
03/8/2001	5,0000	-0,99%	5,1900	5,3900	4,6600	151.514	765.060,80
02/8/2001	5,0500	-1,56%	5,1200	5,1200	4,8600	48.148	239.584,80
01/8/2001	5,1300	2,19%	5,0300	5,1500	4,8000	23.736	120.153,60
31/7/2001	5,0200	-3,28%	5,1400	5,1600	4,9300	25.682	132.153,20
30/7/2001	5,1900	-4,42%	5,4800	5,5300	5,0600	179.936	980.592,99
27/7/2001	5,4300	-0,91%	5,4900	5,5200	5,3000	76.609	414.110,80
26/7/2001	5,4800	-0,36%	5,5000	5,5400	5,2900	18.218	99.336,80
25/7/2001	5,5000	-2,65%	5,6700	5,6700	5,4400	10.716	58.996,00
24/7/2001	5,6500	2,73%	5,5700	5,7100	5,4700	28.856	161.264,60
23/7/2001	5,5000	4,56%	5,6400	5,6400	5,0800	40.526	218.064,40
20/7/2001	5,2600	7,57%	5,4400	5,4400	5,0400	38.264	198.509,00
19/7/2001	4,8900	9,15%	4,5800	4,9100	4,5800	54.143	251.796,20
18/7/2001	4,4800	1,13%	4,4600	4,4900	4,4600	21.554	96.516,80
17/7/2001	4,4300	0,68%	4,4100	4,4300	4,3800	9.366	41.255,00
16/7/2001	4,4000	-2,00%	4,2800	4,4900	4,1100	15.917	68.367,40
13/7/2001	4,4900	-0,22%	4,6600	4,6600	4,4200	4.643	20.859,40
12/7/2001	4,5000	2,04%	4,5100	4,5200	4,3500	13.694	60.872,80
11/7/2001	4,4100	1,38%	4,3200	4,4500	4,3200	13.574	59.257,00
10/7/2001	4,3500	2,84%	4,0300	4,3500	3,9100	21.275	89.861,80
09/7/2001	4,2300	-1,86%	4,0300	4,3000	4,0300	6.866	28.589,40
06/7/2001	4,3100	-0,69%	4,3500	4,3500	4,2300	3.293	14.226,20
05/7/2001	4,3400	2,12%	4,3100	4,3700	4,0800	2.063	8.803,60
04/7/2001	4,2500	-0,93%	4,4800	4,4800	4,0500	23.935	100.927,80
03/7/2001	4,2900	6,72%	4,3800	4,3800	4,2900	793	3.410,20
02/7/2001	4,0200	-4,74%	4,2200	4,2200	3,9300	1.467	5.958,60
29/6/2001	4,2200	-0,24%	4,2300	4,2300	4,0800	1.586	6.704,20
28/6/2001	4,2300	0,00%	4,2300	4,2400	4,2300	515	2.187,00
27/6/2001	4,2300	0,24%	4,1500	4,2600	4,1200	11.272	47.674,60
26/6/2001	4,2200	-1,40%	4,2800	4,2800	4,0600	4.683	19.701,80
25/6/2001	4,2800	-5,31%	4,4100	4,4100	4,0700	6.390	27.669,80
22/6/2001	4,5200	-0,88%	4,4100	4,5200	4,4100	276	1.239,40
21/6/2001	4,5600	1,79%	4,4100	4,5600	4,4100	4.564	20.273,40
20/6/2001	4,4800	-0,67%	4,4200	4,4800	4,4100	4.405	19.529,20
19/6/2001	4,5100	-1,96%	4,5600	4,5600	4,3200	3.174	14.265,60
18/6/2001	4,6000	-0,22%	4,6100	4,6100	4,4300	2.738	12.470,00
15/6/2001	4,6100	-1,07%	4,7200	4,7200	4,5300	2.777	12.682,60
14/6/2001	4,6600	1,30%	4,8300	4,8300	4,6000	2.618	12.225,40
13/6/2001	4,6000	0,00%	4,6000	4,6000	4,4100	11.827	52.435,80
12/6/2001	4,6000	-5,93%	4,9600	4,9600	4,4300	2.302	10.736,80
11/6/2001	4,8900	-3,55%	4,4900	5,0100	4,4900	1.071	5.115,80
08/6/2001	5,0700	2,42%	4,9900	5,1600	4,9300	3.854	19.527,48
07/6/2001	4,9500	2,48%	5,2000	5,2000	4,9100	14.012	69.623,60
06/6/2001	4,8300	0,63%	4,8100	4,8600	4,8100	5.317	25.683,00
05/6/2001	4,8000	-7,69%	5,0300	5,0300	4,7900	5.476	27.250,80
01/6/2001	5,2000	-3,53%	5,3600	5,3900	5,1800	2.103	11.005,80
31/5/2001	5,3900	3,45%	5,0300	5,4100	5,0300	2.738	14.471,60
30/5/2001	5,2100	-5,62%	5,3000	5,3000	5,0300	26.713	138.881,40
29/5/2001	5,5200	-2,13%	5,5400	5,5400	5,5100	1.230	6.795,00
28/5/2001	5,6400	-1,05%	5,7000	5,7100	5,5500	8.375	47.222,80
25/5/2001	5,7000	-0,52%	5,7000	5,7400	5,5900	19.926	113.507,40
24/5/2001	5,7300	0,00%	5,8900	5,8900	5,5700	12.344	71.752,40
23/5/2001	5,7300	-2,72%	5,9100	5,9100	5,6700	10.360	60.959,20
22/5/2001	5,8900	0,34%	5,8000	5,9000	5,8000	10.796	63.492,00
21/5/2001	5,8700	-1,34%	5,7900	5,9100	5,6700	8.454	49.615,80
18/5/2001	5,9500	0,68%	5,8200	5,9700	5,8200	21.990	129.908,40
17/5/2001	5,9100	0,00%	5,9100	6,0400	5,8200	11.272	66.773,60
16/5/2001	5,9100	0,34%	5,8200	5,9100	5,8200	5.317	31.118,80
15/5/2001	5,8900	2,43%	5,7300	5,9100	5,7300	8.653	50.746,20
14/5/2001	5,7500	-2,38%	5,8900	5,8900	5,7100	10.478	60.525,60
11/5/2001	5,8900	0,17%	5,7800	6,0400	5,5500	21.713	125.631,60
10/5/2001	5,8800	-2,65%	6,0400	6,1700	5,7900	15.996	94.813,00
09/5/2001	6,0400	2,72%	6,0900	6,1700	5,8900	34.255	206.742,20
08/5/2001	5,8800	3,52%	5,6700	6,0100	5,6700	17.862	104.496,20
07/5/2001	5,6800	-5,96%	5,7900	6,2700	5,5500	52.952	307.977,40
04/5/2001	6,0400	11,85%	5,4900	6,0500	5,4900	70.775	417.266,80
03/5/2001	5,4000	0,75%	5,6400	5,6400	5,1100	10.399	55.522,60
02/5/2001	5,3600	11,67%	4,8400	5,3800	4,8400	22.347	116.931,60
30/4/2001	4,8000	6,19%	4,6100	4,8100	4,6000	19.013	89.434,40
27/4/2001	4,5200	7,11%	4,2800	4,5200	4,0000	15.122	65.908,80
26/4/2001	4,2200	-2,99%	4,3500	4,4900	4,1100	5.160	22.234,80
25/4/2001	4,3500	-3,76%	4,4600	4,4600	4,3500	4.007	17.490,00
24/4/2001	4,5200	-0,88%	4,5400	4,5400	4,3600	2.222	10.063,40
23/4/2001	4,5600	-1,94%	4,6500	4,6500	4,5600	1.467	6.751,40
20/4/2001	4,6500	0,00%	4,6500	4,6500	4,6500	2.936	13.672,20
19/4/2001	4,6500	0,65%	4,4800	4,7100	4,4600	2.817	12.924,00
18/4/2001	4,6200	0,87%	4,6300	4,7100	4,4800	9.724	45.234,00
17/4/2001	4,5800	-0,87%	4,4100	4,5800	4,3800	674	2.980,00
12/4/2001	4,6200	5,00%	4,4000	4,6200	4,4000	1.348	6.166,80
11/4/2001	4,4000	1,85%	4,3200	4,4100	4,3200	5.278	23.012,60
10/4/2001	4,3200	2,61%	4,3200	4,3200	4,2300	3.214	13.743,00
09/4/2001	4,2100	-7,27%	4,2500	4,3200	4,1800	3.730	15.766,20
06/4/2001	4,5400	-3,61%	4,9800	5,0000	4,5300	11.074	52.408,00
05/4/2001	4,7100	3,29%	4,6600	4,7200	4,6600	14.725	69.050,20
04/4/2001	4,5600	8,06%	3,7700	4,5600	3,7700	10.676	42.779,60
03/4/2001	4,2200	-5,38%	4,1700	4,3200	4,1500	5.556	23.404,20
02/4/2001	4,4600	0,68%	4,4100	4,4600	4,2900	2.976	12.891,00
30/3/2001	4,4300	-1,99%	4,5200	4,6300	4,2800	11.193	50.753,40
29/3/2001	4,5200	-3,42%	4,2300	4,6400	4,2300	5.833	25.622,40
28/3/2001	4,6800	1,74%	4,7100	4,8100	4,6600	16.234	76.675,80
27/3/2001	4,6000	-1,08%	4,2300	4,6100	4,1000	26.118	112.635,60
26/3/2001	4,6500	-10,23%	4,5600	4,6900	4,5500	72.561	331.172,20
23/3/2001	5,1800	-11,90%	5,1900	5,4100	5,1800	31.159	162.040,20
22/3/2001	5,8800	-4,08%	6,1700	6,1700	5,6400	20.601	121.046,60
21/3/2001	6,1300	-8,92%	6,3800	6,6500	6,1300	21.951	136.488,40
20/3/2001	6,7300	4,67%	7,1700	7,1700	6,1700	18.338	121.782,80
19/3/2001	6,4300	-2,72%	6,6100	7,1700	6,2900	51.562	339.779,80
16/3/2001	6,6100	8,90%	6,6200	6,8100	6,1900	75.419	501.255,20
15/3/2001	6,0700	11,79%	4,9100	6,0700	4,9100	66.012	383.851,60
14/3/2001	5,4300	-11,85%	6,9000	6,9000	5,4200	105.428	684.745,39
13/3/2001	6,1600	12,00%	5,5900	6,1600	5,5900	85.938	525.895,39
12/3/2001	5,5000	12,02%	5,4800	5,5000	5,0300	39.456	213.876,40
09/3/2001	4,9100	11,85%	4,9100	4,9100	4,9100	7.501	36.855,00
08/3/2001	4,3900	9,20%	4,0900	4,5000	4,0900	11.153	48.961,60
07/3/2001	4,0200	-0,25%	4,0300	4,0300	3,8200	1.983	7.952,60
06/3/2001	4,0300	0,25%	4,0300	4,0500	4,0300	3.571	14.416,40
05/3/2001	4,0200	3,88%	3,6800	4,0300	3,6800	15.361	61.168,80
02/3/2001	3,8700	2,65%	3,5500	3,9800	3,5500	10.716	40.386,20
01/3/2001	3,7700	0,80%	3,7700	3,7700	3,7700	317	1.200,00
28/2/2001	3,7400	-2,60%	3,8500	3,8500	3,6600	3.293	12.311,60
27/2/2001	3,8400	1,32%	3,6600	3,8400	3,6500	2.698	10.267,40
23/2/2001	3,7900	0,53%	3,9000	3,9000	3,6400	3.055	11.389,80
22/2/2001	3,7700	-3,08%	3,7700	3,7700	3,7500	4.564	17.245,00
21/2/2001	3,8900	-0,51%	3,9100	3,9100	3,6100	674	2.484,60
20/2/2001	3,9100	-1,51%	4,0600	4,1400	3,7700	6.508	25.586,40
19/2/2001	3,9700	6,43%	3,7300	3,9700	3,7000	6.548	24.828,20
16/2/2001	3,7300	0,54%	3,6700	3,7400	3,5700	5.675	21.028,00
15/2/2001	3,7100	8,16%	3,7100	3,7100	3,7100	196	736,00
14/2/2001	3,4300	-2,83%	3,4100	3,7400	3,4100	634	2.179,20
13/2/2001	3,5300	0,00%	3,6900	3,7000	3,5300	3.214	11.686,20
12/2/2001	3,5300	3,22%	3,1500	3,5300	3,1500	2.421	8.282,00
09/2/2001	3,4200	-0,29%	3,4300	3,4300	3,3500	5.954	20.312,00
08/2/2001	3,4300	2,39%	3,1500	3,4300	3,1400	3.810	12.578,60
07/2/2001	3,3500	-0,59%	3,2500	3,3500	3,2500	793	2.622,00
06/2/2001	3,3700	1,81%	3,3000	3,3700	3,3000	2.777	9.220,00
05/2/2001	3,3100	-4,06%	3,4000	3,4000	3,2800	1.190	3.946,00
02/2/2001	3,4500	-0,58%	3,4000	3,4500	3,3900	4.207	14.323,40
01/2/2001	3,4700	-1,42%	3,4000	3,5500	3,4000	872	3.030,00
31/1/2001	3,5200	2,03%	3,5200	3,5300	3,2700	7.263	25.232,60
30/1/2001	3,4500	2,37%	3,4500	3,4500	3,4000	2.381	8.207,00
29/1/2001	3,3700	3,06%	3,2700	3,3700	3,1500	872	2.843,40
26/1/2001	3,2700	3,81%	3,2000	3,2700	3,1500	7.897	25.109,00
25/1/2001	3,1500	-3,08%	3,1700	3,2500	3,0800	14.884	46.331,00
24/1/2001	3,2500	0,62%	3,2700	3,2700	3,2500	2.580	8.400,80
23/1/2001	3,2300	-0,62%	3,3300	3,3300	3,2300	634	2.058,00
22/1/2001	3,2500	-6,88%	3,0700	3,5300	3,0700	3.492	11.298,00
19/1/2001	3,4900	-1,97%	3,4000	3,4900	3,4000	436	1.495,80
18/1/2001	3,5600	1,14%	3,5500	3,5700	3,5200	1.626	5.793,80
17/1/2001	3,5200	-0,85%	3,3300	3,5500	3,3300	1.586	5.588,00
16/1/2001	3,5500	0,00%	3,5500	3,5500	3,5500		,00
15/1/2001	3,5500	-7,07%	3,5300	3,6200	3,4000	7.144	25.063,60
12/1/2001	3,8200	1,87%	3,7500	3,9500	3,7500	7.937	30.300,00
11/1/2001	3,7500	9,33%	3,6500	3,7700	3,4300	3.174	11.119,80
10/1/2001	3,4300	-2,00%	3,1100	3,4300	3,1100	753	2.545,80
09/1/2001	3,5000	0,00%	3,5100	3,5300	3,4800	5.278	18.507,40
08/1/2001	3,5000	-0,57%	3,5000	3,5000	3,4300	2.461	8.612,00
05/1/2001	3,5200	0,28%	3,5300	3,5700	3,5100	4.167	14.649,00
04/1/2001	3,5100	-4,62%	3,6000	3,6500	3,4300	992	3.483,20
03/1/2001	3,6800	-0,81%	3,7000	3,7000	3,3900	1.626	5.896,00
29/12/2000	3,7100	-0,80%	3,6200	3,7400	3,6200	12.146	44.405,58
28/12/2000	3,7400	0,81%	3,6200	3,7400	3,6200	1.864	6.769,77
27/12/2000	3,7100	1,64%	3,5500	3,8000	3,5500	7.342	26.269,11
22/12/2000	3,6500	1,67%	3,5900	3,6500	3,1800	10.637	36.256,64
21/12/2000	3,5900	-0,55%	3,6100	3,6300	3,5200	2.342	8.411,30
20/12/2000	3,6100	-1,90%	3,6200	3,6700	3,5500	15.162	54.841,67
19/12/2000	3,6800	-2,90%	3,5500	3,6800	3,5500	2.421	8.708,29
18/12/2000	3,7900	-7,56%	4,0600	4,0600	3,7000	16.552	62.474,69
15/12/2000	4,1000	-2,38%	4,1000	4,1300	4,1000	3.055	12.579,90
14/12/2000	4,2000	-0,24%	4,0700	4,2100	3,7100	4.763	19.623,92
13/12/2000	4,2100	-1,86%	4,2900	4,2900	4,1200	753	3.199,71
12/12/2000	4,2900	0,00%	4,2900	4,2900	4,2900	38	,00
11/12/2000	4,2900	-2,94%	4,3600	4,3600	4,2900	2.698	11.639,77
08/12/2000	4,4200	0,00%	4,4900	4,4900	4,3600	5.595	24.802,05
07/12/2000	4,4200	3,03%	4,6500	4,6500	4,3600	20.402	90.805,43
06/12/2000	4,2900	4,38%	4,1300	4,3600	4,1300	5.160	21.894,20
05/12/2000	4,1100	1,23%	4,1100	4,1200	4,0800	14.250	58.499,19
04/12/2000	4,0600	5,73%	3,8400	4,2600	3,8400	11.074	45.039,62
01/12/2000	3,8400	6,08%	3,6200	3,9100	3,6200	8.811	32.921,06
30/11/2000	3,6200	-0,28%	3,7200	3,7300	3,6200	4.007	14.912,69
29/11/2000	3,6300	-1,63%	3,4200	3,6700	3,4000	31.041	110.545,12
28/11/2000	3,6900	-4,40%	3,4200	3,6900	3,4000	6.508	23.147,76
27/11/2000	3,8600	0,00%	3,8400	3,8700	3,8400	992	3.833,31
24/11/2000	3,8600	6,34%	3,9800	3,9800	3,8600	2.540	9.835,36
23/11/2000	3,6300	-5,47%	3,5900	3,6500	3,5900	3.412	12.381,22
22/11/2000	3,8400	-2,54%	3,8400	3,8400	3,8200	2.421	9.301,25
21/11/2000	3,9400	2,87%	3,8300	3,9400	3,8300	475	1.836,54
20/11/2000	3,8300	-1,54%	3,7400	3,8400	3,4400	6.470	24.292,30
17/11/2000	3,8900	-5,58%	4,0600	4,0600	3,7900	4.810	19.321,64
16/11/2000	4,1200	1,23%	4,0700	4,1300	4,0100	7.857	32.103,89
15/11/2000	4,0700	-3,78%	4,2300	4,2300	3,9900	1.943	7.875,86
14/11/2000	4,2300	0,00%	4,1300	4,5400	4,0800	2.936	12.220,54
13/11/2000	4,2300	-2,08%	4,2900	4,2900	4,2300	2.500	10.692,88
10/11/2000	4,3200	0,70%	4,2900	4,3200	4,2500	2.461	10.608,51
09/11/2000	4,2900	-1,38%	4,2800	4,3500	4,2800	992	4.306,68
08/11/2000	4,3500	-4,40%	4,0200	4,3600	4,0200	2.143	8.892,15
07/11/2000	4,5500	0,00%	4,5500	4,5500	4,5500	38	,00
06/11/2000	4,5500	-0,22%	4,5600	4,5600	4,4500	2.698	12.289,51
03/11/2000	4,5600	2,93%	4,4400	4,5600	4,4400	1.626	7.379,16
02/11/2000	4,4300	-2,64%	4,5200	4,6100	4,4300	7.342	32.863,98
01/11/2000	4,5500	4,36%	4,5100	4,6200	4,5100	2.658	12.174,76
31/10/2000	4,3600	5,31%	4,1600	4,3600	4,1600	2.302	9.803,82
30/10/2000	4,1400	0,98%	4,2100	4,2700	4,1100	1.626	6.840,50
27/10/2000	4,1000	0,99%	4,0700	4,1300	4,0600	14.408	58.871,31
26/10/2000	4,0600	0,00%	4,1000	4,1000	4,0600	31.993	130.102,71
25/10/2000	4,0600	-0,25%	4,1300	4,1300	4,0600	22.823	92.877,18
24/10/2000	4,0700	-0,97%	4,0600	4,2000	4,0600	7.183	29.276,74
23/10/2000	4,1100	-7,22%	3,9500	4,1300	3,9300	7.897	32.090,10
20/10/2000	4,4300	1,84%	4,3500	4,5100	4,3500	3.770	16.781,95
19/10/2000	4,3500	1,40%	4,3600	4,3600	4,2100	3.174	13.769,63
18/10/2000	4,2900	-2,50%	4,3000	4,3000	4,0000	5.476	23.045,19
17/10/2000	4,4000	-3,30%	4,5300	4,5300	4,3700	5.873	25.873,66
16/10/2000	4,5500	0,89%	4,6100	4,6100	4,4600	4.207	18.975,50
13/10/2000	4,5100	-3,22%	4,6600	4,6600	4,4000	7.897	35.296,55
12/10/2000	4,6600	-3,12%	4,6300	4,7200	4,6200	3.532	16.439,62
11/10/2000	4,8100	-2,83%	4,8100	4,9500	4,8100	9.724	47.149,82
10/10/2000	4,9500	0,00%	4,8100	4,9600	4,8100	6.906	33.646,07
09/10/2000	4,9500	-3,13%	4,7500	5,1800	4,7500	10.320	50.902,71
06/10/2000	5,1100	0,79%	5,0700	5,1800	4,9300	5.198	26.315,19
05/10/2000	5,0700	1,00%	5,0200	5,2500	4,8400	7.620	37.995,89
04/10/2000	5,0200	-4,20%	5,2400	5,2400	4,9700	3.333	16.785,33
03/10/2000	5,2400	-2,24%	5,3100	5,3100	5,0200	2.103	11.000,44
02/10/2000	5,3600	-0,56%	5,3900	5,3900	5,2900	4.405	23.394,86
29/9/2000	5,3900	-2,18%	5,5100	5,5100	5,3500	3.135	16.925,90
28/9/2000	5,5100	0,18%	5,3900	5,5900	5,3400	5.675	30.765,08
27/9/2000	5,5000	-3,34%	5,5800	5,5800	5,4900	2.023	11.220,25
26/9/2000	5,6900	0,00%	5,0900	5,7200	5,0900	8.414	45.946,88
25/9/2000	5,6900	-1,39%	5,8700	5,8800	5,5500	4.882	27.846,96
22/9/2000	5,7700	-0,35%	5,4900	5,8200	5,4800	4.723	27.074,25
21/9/2000	5,7900	-0,17%	5,6900	5,7900	5,6900	1.230	,00
20/9/2000	5,8000	-0,85%	5,7800	5,8800	5,7700	5.040	,00
19/9/2000	5,8500	-2,99%	5,9100	5,9800	5,7300	6.548	,00
18/9/2000	6,0300	-0,66%	6,1700	6,1700	5,7300	6.311	,00
15/9/2000	6,0700	-2,72%	6,3600	6,4900	6,0700	21.871	,00
14/9/2000	6,2400	9,86%	5,6800	6,2700	5,6000	14.368	,00
13/9/2000	5,6800	-1,90%	5,9900	5,9900	5,5800	12.277	,00
12/9/2000	5,7900	-2,85%	5,3200	5,9400	5,3200	6.628	,00
11/9/2000	5,9600	-3,56%	6,2700	6,3000	5,9600	17.186	,00
08/9/2000	6,1800	7,29%	6,1900	6,2700	5,9700	17.226	,00
07/9/2000	5,7600	1,23%	5,6100	5,7900	5,6100	14.626	,00
06/9/2000	5,6900	2,52%	5,5500	5,8600	5,5000	5.397	,00
05/9/2000	5,5500	2,97%	5,3900	5,6000	5,3900	9.525	,00
04/9/2000	5,3900	-3,41%	5,0800	5,4600	5,0800	5.001	,00
01/9/2000	5,5800	3,91%	5,6800	5,6800	5,5500	14.844	,00
31/8/2000	5,3700	11,64%	4,6600	5,3800	4,6600	14.686	,00
30/8/2000	4,8100	-3,61%	5,0200	5,0200	4,7200	14.099	,00
29/8/2000	4,9900	0,81%	4,9500	5,0200	4,9000	7.541	,00
28/8/2000	4,9500	-4,44%	5,1800	5,1800	4,9500	5.659	,00
25/8/2000	5,1800	-1,15%	5,0300	5,2400	5,0300	1.071	,00
24/8/2000	5,2400	-0,76%	5,3200	5,3200	5,0300	5.198	,00
23/8/2000	5,2800	-0,19%	5,3400	5,3400	5,2000	1.308	,00
22/8/2000	5,2900	-1,31%	5,3800	5,3900	5,1800	4.445	,00
21/8/2000	5,3600	-1,29%	5,3200	5,3900	5,1800	15.043	,00
18/8/2000	5,4300	5,85%	5,1800	5,4600	5,1800	3.770	,00
17/8/2000	5,1300	-0,97%	5,1800	5,1800	5,1000	9.207	,00
16/8/2000	5,1800	-8,80%	5,4200	5,4900	5,1800	5.238	,00
14/8/2000	5,6800	4,99%	5,4100	5,7700	5,4100	7.937	,00
11/8/2000	5,4100	4,24%	5,3200	5,4300	5,2900	3.333	,00
10/8/2000	5,1900	-1,52%	5,5800	5,5800	5,0200	13.296	,00
09/8/2000	5,2700	-2,95%	5,7600	5,7600	5,2100	7.740	,00
08/8/2000	5,4300	0,74%	5,3900	5,5200	5,3900	3.532	,00
07/8/2000	5,3900	-7,71%	5,7300	5,7700	5,3700	5.238	,00
04/8/2000	5,8400	-2,50%	5,9600	6,1300	5,8400	4.405	,00
03/8/2000	5,9900	-3,07%	6,0700	6,1100	5,9800	8.335	,00
02/8/2000	6,1800	-0,48%	6,1700	6,2800	5,9600	6.192	,00
01/8/2000	6,2100	-0,64%	6,3800	6,3800	6,0900	3.293	,00
31/7/2000	6,2500	-1,11%	6,4600	6,4700	6,2500	5.794	,00
28/7/2000	6,3200	2,93%	6,2800	6,3200	6,1400	4.086	,00
27/7/2000	6,1400	1,82%	6,4000	6,4000	5,9100	9.446	,00
26/7/2000	6,0300	-1,95%	6,2800	6,2800	5,9800	10.875	,00
25/7/2000	6,1500	-4,35%	6,4300	6,4300	6,1500	4.643	,00
24/7/2000	6,4300	-1,23%	6,7300	6,7300	6,4300	436	,00
21/7/2000	6,5100	2,84%	6,4300	6,6500	6,4300	2.777	,00
20/7/2000	6,3300	-2,01%	6,3200	6,3900	6,2800	4.485	,00
19/7/2000	6,4600	-5,00%	6,9300	6,9300	6,4200	6.906	,00
18/7/2000	6,8000	-2,16%	7,2000	7,2000	6,8000	2.698	,00
17/7/2000	6,9500	6,11%	6,5900	7,0200	6,5800	22.188	,00
14/7/2000	6,5500	1,39%	6,4800	6,6500	6,4300	13.217	,00
13/7/2000	6,4600	-0,31%	6,3200	6,5700	6,2700	7.104	,00
12/7/2000	6,4800	-2,26%	6,7300	6,7300	6,3800	13.097	,00
11/7/2000	6,6300	-1,49%	6,6500	6,8700	6,5200	15.837	,00
10/7/2000	6,7300	-3,17%	6,9500	6,9500	6,5200	25.464	,00
07/7/2000	6,9500	0,00%	6,9200	7,0600	6,8700	10.122	,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.%