Συνεχης ενημερωση

KLEEMAN HELLAS (ΚΛΕΜ)

2,0200 €

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
04/9/2001	2,9500	-3,91%	3,0700	3,0700	2,9100	90.787	268.238,73
03/9/2001	3,0700	-1,92%	3,1000	3,1300	3,0200	49.063	149.946,56
31/8/2001	3,1300	-1,88%	3,0700	3,1600	3,0700	99.184	310.513,20
30/8/2001	3,1900	0,31%	3,1800	3,2000	3,1200	38.814	123.451,28
29/8/2001	3,1800	-0,62%	3,1300	3,2100	3,0800	79.087	249.215,52
28/8/2001	3,2000	0,00%	3,2000	3,2200	3,0600	117.431	370.251,51
27/8/2001	3,2000	1,59%	3,1500	3,2400	3,1500	99.764	319.480,82
24/8/2001	3,1500	1,29%	3,1500	3,2400	3,0700	167.288	530.233,29
23/8/2001	3,1100	3,67%	3,0300	3,1300	3,0200	202.739	623.680,60
22/8/2001	3,0000	2,39%	2,9100	3,0300	2,8300	455.347	1.339.819,15
21/8/2001	2,9300	6,16%	2,7600	2,9500	2,7600	320.264	924.003,19
20/8/2001	2,7600	-0,36%	2,7900	2,7900	2,7200	18.620	51.290,18
17/8/2001	2,7700	0,00%	2,7900	2,8100	2,7300	27.654	76.789,04
16/8/2001	2,7700	-1,07%	2,8200	2,8200	2,7000	157.716	434.036,40
14/8/2001	2,8000	4,48%	2,6800	2,8100	2,6800	63.658	175.545,40
13/8/2001	2,6800	-1,47%	2,7200	2,7200	2,6600	23.724	63.204,30
10/8/2001	2,7200	-0,37%	2,7300	2,7500	2,6800	33.045	89.650,06
09/8/2001	2,7300	0,00%	2,6400	2,7400	2,6300	61.309	165.974,29
08/8/2001	2,7300	0,37%	2,7100	2,7500	2,6500	46.991	127.160,84
07/8/2001	2,7200	-6,21%	2,8600	2,8600	2,6800	133.051	368.035,80
06/8/2001	2,9000	-0,68%	2,9200	2,9400	2,8700	100.363	291.755,11
03/8/2001	2,9200	0,00%	2,9200	2,9600	2,8600	393.498	1.145.433,40
02/8/2001	2,9200	6,96%	2,7200	2,9400	2,6800	498.031	1.424.695,59
01/8/2001	2,7300	1,87%	2,6800	2,7800	2,6800	235.605	639.697,03
31/7/2001	2,6800	1,52%	2,5600	2,7000	2,5400	148.041	388.796,80
30/7/2001	2,6400	-5,71%	2,8400	2,8400	2,6200	136.305	368.216,04
27/7/2001	2,8000	4,48%	2,7100	2,8500	2,7000	249.929	694.957,05
26/7/2001	2,6800	7,20%	2,5000	2,7000	2,4600	338.601	881.868,12
25/7/2001	2,5000	-1,57%	2,5400	2,5400	2,4500	413.356	1.024.742,37
24/7/2001	2,5400	0,40%	2,5200	2,6600	2,4200	397.931	1.001.493,73
23/7/2001	2,5300	1,20%	2,4800	2,5600	2,3800	62.735	156.448,16
20/7/2001	2,5000	-2,72%	2,6100	2,6700	2,4300	46.321	117.726,56
19/7/2001	2,5700	1,58%	2,5400	2,6100	2,4800	32.848	83.709,10
18/7/2001	2,5300	4,98%	2,4000	2,5900	2,3100	61.273	151.206,44
17/7/2001	2,4100	-3,21%	2,4900	2,4900	2,3000	32.123	77.598,60
16/7/2001	2,4900	-10,43%	2,7800	2,7800	2,4500	26.110	65.856,52
13/7/2001	2,7800	-2,80%	2,8600	2,8700	2,7100	17.324	47.651,60
12/7/2001	2,8600	-0,35%	2,8700	2,8900	2,7300	90.258	252.615,10
11/7/2001	2,8700	-2,71%	2,9600	2,9700	2,8100	28.526	81.449,46
10/7/2001	2,9500	-2,32%	3,0300	3,0400	2,9200	12.269	36.342,90
09/7/2001	3,0200	-3,51%	3,1400	3,1400	2,9500	22.186	67.022,40
06/7/2001	3,1300	0,00%	3,1300	3,1400	3,0700	73.658	228.211,20
05/7/2001	3,1300	-1,26%	3,1700	3,1700	3,1100	7.227	22.641,00
04/7/2001	3,1700	-1,55%	3,2200	3,2200	3,0900	14.601	46.211,80
03/7/2001	3,2200	-1,53%	3,2800	3,2800	3,1400	21.597	69.290,40
02/7/2001	3,2700	0,31%	3,2900	3,2900	3,1900	18.887	61.440,40
29/6/2001	3,2600	8,67%	3,0300	3,3500	2,9400	48.951	153.870,20
28/6/2001	3,0000	-1,32%	3,0000	3,0400	2,9500	19.791	59.021,20
27/6/2001	3,0400	1,33%	3,0000	3,0400	2,9500	15.988	47.801,40
26/6/2001	3,0000	-2,91%	3,0900	3,0900	2,9300	27.762	82.990,88
25/6/2001	3,0900	-4,04%	3,2200	3,2400	3,0000	28.041	87.200,94
22/6/2001	3,2200	-1,53%	3,2900	3,2900	3,0800	50.674	161.504,80
21/6/2001	3,2700	-0,30%	3,3000	3,3000	3,1800	50.332	162.893,66
20/6/2001	3,2800	-2,09%	3,4200	3,4200	3,1500	37.338	121.856,80
19/6/2001	3,3500	-1,18%	3,4200	3,4300	3,2700	25.026	84.218,44
18/6/2001	3,3900	-0,29%	3,4200	3,4300	3,3100	33.531	113.300,82
15/6/2001	3,4000	-0,58%	3,4300	3,4300	3,3500	36.405	123.842,60
14/6/2001	3,4200	-1,44%	3,4700	3,4800	3,3300	31.892	108.747,40
13/6/2001	3,4700	-3,61%	3,6000	3,6200	3,4100	396.342	1.368.110,06
12/6/2001	3,6000	0,28%	3,5900	3,6100	3,4000	44.771	159.675,80
11/6/2001	3,5900	1,41%	3,5300	3,6100	3,4000	45.997	161.970,36
08/6/2001	3,5400	1,14%	3,5200	3,5700	3,3800	57.097	199.418,10
07/6/2001	3,5000	3,55%	3,4100	3,5100	3,4100	49.050	170.593,40
06/6/2001	3,3800	1,20%	3,3700	3,4900	3,2700	43.699	146.297,20
05/6/2001	3,3400	-9,24%	3,6800	3,7200	3,3000	44.565	152.448,28
01/6/2001	3,6800	-0,81%	3,7200	3,7600	3,5800	51.540	190.225,60
31/5/2001	3,7100	3,06%	3,6100	3,7300	3,5000	103.588	376.124,66
30/5/2001	3,6000	-2,70%	3,7000	3,7000	3,5400	64.733	230.717,52
29/5/2001	3,7000	-2,37%	3,7900	3,7900	3,6100	110.025	402.768,99
28/5/2001	3,7900	0,53%	3,8300	3,8300	3,6200	110.424	412.977,80
25/5/2001	3,7700	-2,33%	3,8800	3,9200	3,6700	481.656	1.829.193,13
24/5/2001	3,8600	0,52%	3,8500	3,9400	3,8100	168.496	654.196,85
23/5/2001	3,8400	1,59%	3,7800	3,8500	3,7000	136.354	512.421,07
22/5/2001	3,7800	-1,82%	3,8500	3,8700	3,7200	50.977	192.897,26
21/5/2001	3,8500	0,00%	3,8800	3,8900	3,7800	61.643	237.362,92
18/5/2001	3,8500	0,79%	3,8500	3,9000	3,8100	64.414	247.941,41
17/5/2001	3,8200	1,60%	3,8900	3,9000	3,7500	72.007	273.219,12
16/5/2001	3,7600	2,45%	3,6800	3,7800	3,6200	162.792	605.718,47
15/5/2001	3,6700	4,26%	3,5700	3,7100	3,4600	67.523	242.934,60
14/5/2001	3,5200	-0,56%	3,5600	3,6100	3,4400	39.796	139.568,62
11/5/2001	3,5400	1,14%	3,5300	3,5600	3,4700	50.968	179.594,80
10/5/2001	3,5000	-1,41%	3,5700	3,6600	3,4600	81.327	286.389,40
09/5/2001	3,5500	-4,31%	3,8100	3,8100	3,4700	160.699	576.546,00
08/5/2001	3,7100	0,00%	3,7100	3,7600	3,6700	46.283	171.802,00
07/5/2001	3,7100	-6,78%	4,0000	4,0000	3,5200	85.358	317.671,00
04/5/2001	3,9800	-3,16%	4,1300	4,1300	3,9000	85.276	341.077,19
03/5/2001	4,1100	-2,84%	4,2500	4,2600	4,0700	130.967	541.880,92
02/5/2001	4,2300	-0,24%	4,2900	4,2900	4,0900	74.738	315.059,91
30/4/2001	4,2400	-0,24%	4,2900	4,2900	4,1400	208.705	889.866,19
27/4/2001	4,2500	-0,93%	4,3000	4,3100	4,0800	100.382	427.350,59
26/4/2001	4,2900	-0,92%	4,2600	4,3600	4,2100	63.280	270.767,80
25/4/2001	4,3300	1,17%	4,3000	4,3700	4,2000	74.074	318.111,58
24/4/2001	4,2800	-0,47%	4,3000	4,3200	4,2500	66.053	282.837,40
23/4/2001	4,3000	0,47%	4,3200	4,3200	4,2400	46.886	200.880,96
20/4/2001	4,2800	-0,23%	4,2800	4,3100	4,2200	51.391	220.303,82
19/4/2001	4,2900	-0,46%	4,3700	4,3800	4,2400	41.470	177.774,18
18/4/2001	4,3100	1,17%	4,2700	4,3300	4,2400	196.967	846.211,08
17/4/2001	4,2600	-1,16%	4,2900	4,2900	4,1500	44.365	187.166,57
12/4/2001	4,3100	-0,92%	4,3500	4,3500	4,2400	80.570	345.021,60
11/4/2001	4,3500	0,23%	4,3400	4,3700	4,2700	121.685	526.080,42
10/4/2001	4,3400	0,70%	4,3300	4,3800	4,2800	61.259	266.089,90
09/4/2001	4,3100	-0,69%	4,1200	4,3700	4,1200	198.486	859.648,44
06/4/2001	4,3400	-0,23%	4,4000	4,5000	4,2100	179.742	780.057,16
05/4/2001	4,3500	3,33%	4,2100	4,3700	4,2100	114.508	492.903,36
04/4/2001	4,2100	-0,71%	4,1600	4,3300	4,0600	106.369	446.125,60
03/4/2001	4,2400	-2,53%	4,3500	4,3500	4,1600	30.978	130.823,32
02/4/2001	4,3500	-0,46%	4,3700	4,3700	4,2500	38.359	165.931,74
30/3/2001	4,3700	2,10%	4,3300	4,4300	4,2600	360.532	1.578.306,51
29/3/2001	4,2800	-3,39%	4,4100	4,4300	4,1900	95.537	414.389,01
28/3/2001	4,4300	4,24%	4,2600	4,4500	4,0900	493.459	2.095.488,22
27/3/2001	4,2500	1,43%	4,1900	4,2800	4,1500	52.786	222.590,10
26/3/2001	4,1900	1,95%	4,1500	4,2100	4,0600	50.017	206.838,08
23/3/2001	4,1100	1,48%	4,0500	4,1300	4,0100	63.280	256.892,80
22/3/2001	4,0500	1,50%	3,9700	4,0700	3,8600	225.899	892.362,58
21/3/2001	3,9900	3,37%	3,7700	4,2800	3,7600	87.755	338.016,60
20/3/2001	3,8600	-0,52%	3,9700	3,9700	3,7300	42.510	162.287,44
19/3/2001	3,8800	-0,51%	3,9000	3,9700	3,7500	101.096	393.822,59
16/3/2001	3,9000	0,00%	3,9300	4,0200	3,6700	93.150	362.669,56
15/3/2001	3,9000	3,45%	3,5700	3,9100	3,5700	98.844	375.885,08
14/3/2001	3,7700	-9,59%	4,2400	4,2700	3,6700	274.603	1.117.856,91
13/3/2001	4,1700	2,71%	3,9900	4,2400	3,9000	82.196	331.380,10
12/3/2001	4,0600	0,50%	4,0500	4,2300	3,9600	150.657	619.466,60
09/3/2001	4,0400	-0,98%	4,0900	4,1000	3,9000	132.837	530.597,92
08/3/2001	4,0800	0,74%	4,1100	4,1600	4,0400	229.006	934.783,36
07/3/2001	4,0500	-5,59%	4,3100	4,4300	4,0000	244.467	1.030.680,00
06/3/2001	4,2900	2,88%	4,2500	4,3100	3,9500	162.058	677.463,08
05/3/2001	4,1700	5,30%	4,0300	4,1900	4,0000	207.298	850.025,41
02/3/2001	3,9600	3,94%	3,8700	3,9800	3,8300	171.954	673.921,56
01/3/2001	3,8100	3,81%	3,7600	3,9600	3,7200	278.601	1.067.376,50
28/2/2001	3,6700	10,54%	3,4300	3,7100	3,2700	757.839	2.572.079,54
27/2/2001	3,3200	1,53%	3,3600	3,3600	3,1900	16.660	54.587,00
23/2/2001	3,2700	4,14%	3,2700	3,3300	3,2400	32.176	105.780,26
22/2/2001	3,1400	-0,63%	3,0600	3,2700	3,0600	13.887	43.767,00
21/2/2001	3,1600	-5,95%	3,3200	3,3200	3,0700	8.435	26.924,80
20/2/2001	3,3600	0,00%	3,3900	3,4700	3,3300	55.899	190.335,74
19/2/2001	3,3600	3,07%	3,2600	3,3800	3,2300	57.097	187.942,66
16/2/2001	3,2600	3,16%	3,1000	3,2700	3,0900	73.999	235.650,12
15/2/2001	3,1600	1,28%	3,2000	3,2700	3,1200	31.102	99.678,72
14/2/2001	3,1200	0,00%	3,0700	3,1500	3,0000	26.858	83.150,60
13/2/2001	3,1200	-3,11%	3,2700	3,2900	3,0700	50.865	162.369,82
12/2/2001	3,2200	10,27%	3,0100	3,2200	2,9300	53.775	169.728,00
09/2/2001	2,9200	6,18%	2,7500	2,9900	2,7500	62.948	181.416,02
08/2/2001	2,7500	2,23%	2,7100	2,7900	2,6900	15.022	41.017,40
07/2/2001	2,6900	0,37%	2,7800	2,8000	2,6800	20.757	57.007,60
06/2/2001	2,6800	4,28%	2,5700	2,6800	2,5700	16.761	44.257,58
05/2/2001	2,5700	-2,65%	2,5700	2,6000	2,5500	11.870	30.502,00
02/2/2001	2,6400	-2,22%	2,7400	2,7400	2,5800	29.423	77.812,90
01/2/2001	2,7000	-0,74%	2,7900	2,7900	2,6200	94.627	254.925,41
31/1/2001	2,7200	5,43%	2,7300	2,7500	2,5700	35.592	96.306,24
30/1/2001	2,5800	6,17%	2,4300	2,6200	2,4300	28.896	72.624,30
29/1/2001	2,4300	-0,82%	2,4500	2,4500	2,3800	26.346	63.014,70
26/1/2001	2,4500	0,41%	2,4800	2,5200	2,4300	55.420	137.351,78
25/1/2001	2,4400	1,67%	2,4300	2,4600	2,3200	59.206	142.652,18
24/1/2001	2,4000	0,84%	2,5700	2,5700	2,3700	29.016	69.994,10
23/1/2001	2,3800	0,85%	2,3600	2,4000	2,2800	59.563	140.601,66
22/1/2001	2,3600	-2,48%	2,3800	2,3800	2,3300	21.366	50.208,80
19/1/2001	2,4200	-2,42%	2,5200	2,5200	2,3300	39.548	94.571,88
18/1/2001	2,4800	-3,50%	2,6500	2,6900	2,4100	52.767	134.157,80
17/1/2001	2,5700	-2,28%	2,6300	2,7000	2,4400	86.411	226.590,20
16/1/2001	2,6300	-1,87%	2,6500	2,6500	2,4000	60.521	153.614,48
15/1/2001	2,6800	-11,55%	2,9300	2,9500	2,6700	35.100	97.548,92
12/1/2001	3,0300	-6,48%	3,3400	3,3400	2,9100	36.871	116.385,80
11/1/2001	3,2400	3,18%	3,3500	3,3600	3,1500	89.997	290.136,80
10/1/2001	3,1400	0,96%	3,1100	3,2900	2,9600	29.280	90.825,28
09/1/2001	3,1100	-6,89%	3,3000	3,4200	3,0200	57.158	179.857,44
08/1/2001	3,3400	-10,22%	3,5700	3,6000	3,2800	239.918	796.862,40
05/1/2001	3,7200	-3,38%	3,6800	3,8000	3,6600	6.290	23.255,58
04/1/2001	3,8500	-0,26%	3,8600	4,0100	3,6700	13.769	52.011,96
03/1/2001	3,8600	-2,53%	4,0900	4,0900	3,5700	9.395	35.908,28
29/12/2000	3,9600	0,51%	3,9100	4,0400	3,8600	8.240	32.476,01
28/12/2000	3,9400	-1,75%	4,0400	4,0400	3,8600	17.803	70.259,93
27/12/2000	4,0100	2,04%	3,9300	4,0400	3,9000	794.903	3.071.385,77
22/12/2000	3,9300	0,26%	4,0100	4,0600	3,9000	14.853	58.951,43
21/12/2000	3,9200	-1,75%	3,9700	4,0500	3,8700	14.328	56.369,95
20/12/2000	3,9900	-3,16%	4,0600	4,1800	3,9200	26.520	107.086,66
19/12/2000	4,1200	-3,06%	4,4000	4,4000	4,0800	15.589	65.497,87
18/12/2000	4,2500	-1,85%	4,4500	4,4500	4,2400	19.711	84.311,17
15/12/2000	4,3300	-1,14%	4,2400	4,4000	4,2400	15.589	67.695,67
14/12/2000	4,3800	-0,23%	4,3900	4,3900	4,2100	34.234	147.460,38
13/12/2000	4,3900	-3,94%	4,4600	4,5800	4,3200	9.187	40.819,91
12/12/2000	4,5700	-3,38%	4,7200	4,7200	4,5000	3.124	13.358,87
11/12/2000	4,7300	-0,21%	4,8100	4,8200	4,6400	2.366	11.172,22
08/12/2000	4,7400	-3,07%	4,6400	4,9600	4,6400	16.513	79.011,01
07/12/2000	4,8900	-1,41%	4,9600	4,9800	4,7500	29.037	141.732,77
06/12/2000	4,9600	4,64%	4,6800	4,9800	4,6800	27.041	132.270,08
05/12/2000	4,7400	-2,27%	4,9600	4,9600	4,5400	4.654	22.158,77
04/12/2000	4,8500	5,43%	4,8000	4,8500	4,5700	30.491	143.664,14
01/12/2000	4,6000	6,98%	4,3200	4,6600	4,3200	14.870	65.920,56
30/11/2000	4,3000	1,90%	4,3300	4,3800	4,1900	11.971	51.284,93
29/11/2000	4,2200	-2,31%	4,1900	4,2700	4,1400	13.908	58.719,28
28/11/2000	4,3200	-2,92%	4,3900	4,4000	4,2200	8.257	35.407,63
27/11/2000	4,4500	-3,26%	4,7300	4,7300	4,2600	10.727	47.245,81
24/11/2000	4,6000	4,55%	4,4000	4,7500	4,3800	10.792	48.203,23
23/11/2000	4,4000	-3,51%	4,5900	4,5900	4,2400	10.408	45.900,22
22/11/2000	4,5600	-3,18%	4,7400	4,7700	4,5400	7.906	36.520,18
21/11/2000	4,7100	-0,21%	4,6400	4,7300	4,5500	9.122	42.810,49
20/11/2000	4,7200	-2,88%	4,8600	4,8600	4,6900	6.028	28.768,95
17/11/2000	4,8600	-0,21%	4,8900	4,8900	4,7700	4.433	21.532,21
16/11/2000	4,8700	0,41%	4,7500	4,8900	4,7500	9.641	46.811,40
15/11/2000	4,8500	1,04%	4,8000	4,9600	4,6600	15.673	75.079,24
14/11/2000	4,8000	3,00%	4,6600	4,8200	4,6600	30.449	145.044,89
13/11/2000	4,6600	-4,90%	4,8900	5,0200	4,6600	8.906	42.061,85
10/11/2000	4,9000	-0,81%	4,9600	5,0200	4,8500	3.771	18.599,27
09/11/2000	4,9400	-3,14%	5,0300	5,1700	4,9100	15.654	77.905,11
08/11/2000	5,1000	-2,30%	5,1700	5,1700	4,9300	12.572	63.030,37
07/11/2000	5,2200	1,56%	5,1700	5,3100	5,0400	14.877	76.105,72
06/11/2000	5,1400	-2,84%	5,2500	5,2500	4,8900	13.832	70.664,89
03/11/2000	5,2900	-0,94%	5,3700	5,3700	5,2000	12.874	68.093,73
02/11/2000	5,3400	0,00%	5,3700	5,3800	5,2200	5.920	31.357,24
01/11/2000	5,3400	3,49%	5,1700	5,4000	5,1700	31.020	164.366,32
31/10/2000	5,1600	1,98%	5,0200	5,2500	4,9700	6.983	35.513,19
30/10/2000	5,0600	-0,98%	5,2500	5,2700	5,0500	7.849	40.491,28
27/10/2000	5,1100	-2,11%	5,2200	5,3100	5,0700	17.984	92.992,80
26/10/2000	5,2200	-2,97%	5,2200	5,3100	5,1600	41.153	214.418,27
25/10/2000	5,3800	3,07%	5,3000	5,4400	5,2200	78.297	414.367,51
24/10/2000	5,2200	1,95%	4,9600	5,2500	4,9600	14.677	75.388,73
23/10/2000	5,1200	0,00%	5,1600	5,1600	4,9900	29.251	148.370,52
20/10/2000	5,1200	2,61%	5,0800	5,1900	5,0100	44.065	225.603,23
19/10/2000	4,9900	0,40%	4,9400	5,0900	4,8900	38.512	190.998,40
18/10/2000	4,9700	-1,19%	4,9800	5,0200	4,7700	18.894	93.574,42
17/10/2000	5,0300	-1,18%	5,0700	5,1400	4,8900	15.767	78.847,25
16/10/2000	5,0900	2,41%	5,1600	5,2400	4,9900	27.150	138.493,03
13/10/2000	4,9700	0,61%	4,7500	5,1000	4,7500	66.908	332.881,95
12/10/2000	4,9400	-3,33%	5,1000	5,1100	4,8900	13.110	65.474,25
11/10/2000	5,1100	-0,97%	5,1600	5,2900	4,9800	48.128	246.602,17
10/10/2000	5,1600	-0,96%	5,1700	5,3500	5,0000	44.542	225.030,67
09/10/2000	5,2100	-3,52%	5,4200	5,4300	5,1300	10.133	53.517,68
06/10/2000	5,4000	2,66%	5,4200	5,4300	5,1100	12.059	63.718,42
05/10/2000	5,2600	-0,19%	5,2000	5,4200	5,1800	69.977	372.528,25
04/10/2000	5,2700	-2,59%	5,3800	5,4500	5,1100	41.579	218.678,53
03/10/2000	5,4100	-1,64%	5,4600	5,5200	5,3200	16.267	87.983,37
02/10/2000	5,5000	-0,72%	5,6300	5,7000	5,4400	62.259	344.642,19
29/9/2000	5,5400	-0,89%	5,5800	5,6500	5,4500	44.855	246.499,19
28/9/2000	5,5900	-2,95%	5,8000	5,8500	5,4900	58.960	333.044,01
27/9/2000	5,7600	-0,35%	5,7100	5,8200	5,6200	55.204	317.218,18
26/9/2000	5,7800	1,23%	5,8600	5,8700	5,6600	35.484	205.131,77
25/9/2000	5,7100	-0,17%	5,1000	5,9500	5,1000	75.047	418.213,91
22/9/2000	5,7200	-3,87%	5,9100	5,9100	5,7100	69.738	403.785,80
21/9/2000	5,9500	-2,30%	6,0300	6,0700	5,7700	124.811	,00
20/9/2000	6,0900	-1,46%	6,1800	6,2900	5,9600	608.304	,00
19/9/2000	6,1800	-1,28%	6,2600	6,3900	5,9500	714.694	,00
18/9/2000	6,2600	0,48%	6,2300	6,2700	6,0100	57.313	,00
15/9/2000	6,2300	1,47%	6,1500	6,3300	6,1500	320.751	,00
14/9/2000	6,1400	4,24%	5,9400	6,2200	5,7400	61.204	,00
13/9/2000	5,8900	0,00%	5,8000	5,9600	5,7100	38.220	,00
12/9/2000	5,8900	-2,48%	5,8700	5,9700	5,6100	56.683	,00
11/9/2000	6,0400	-2,27%	6,2600	6,2600	5,6100	62.658	,00
08/9/2000	6,1800	5,64%	5,8700	6,1900	5,8500	94.533	,00
07/9/2000	5,8500	4,84%	5,5800	5,8900	5,5400	86.150	,00
06/9/2000	5,5800	6,49%	5,2500	5,5900	5,2500	82.043	,00
05/9/2000	5,2400	3,76%	5,0500	5,2500	4,9800	51.834	,00
04/9/2000	5,0500	-3,26%	5,1200	5,1900	4,9700	15.358	,00
01/9/2000	5,2200	0,77%	5,2600	5,2700	5,0500	19.539	,00
31/8/2000	5,1800	5,28%	5,0300	5,2000	4,8500	20.900	,00
30/8/2000	4,9200	-2,38%	5,0300	5,2000	4,8900	18.343	,00
29/8/2000	5,0400	0,40%	5,1000	5,2700	4,9200	13.389	,00
28/8/2000	5,0200	-2,14%	5,1600	5,2000	4,9600	7.633	,00
25/8/2000	5,1300	-1,35%	5,2500	5,2500	5,0300	4.872	,00
24/8/2000	5,2000	0,19%	5,2500	5,3400	5,1100	14.475	,00
23/8/2000	5,1900	0,39%	5,1700	5,3700	5,1700	10.316	,00
22/8/2000	5,1700	1,17%	5,0400	5,2500	4,9700	16.083	,00
21/8/2000	5,1100	-0,58%	5,2200	5,2700	4,9700	8.809	,00
18/8/2000	5,1400	0,59%	5,2600	5,2900	5,1300	7.133	,00
17/8/2000	5,1100	-0,97%	5,1400	5,1400	4,9400	8.908	,00
16/8/2000	5,1600	-3,91%	5,3600	5,3800	5,0300	14.811	,00
14/8/2000	5,3700	3,27%	5,2900	5,3800	5,2500	15.106	,00
11/8/2000	5,2000	3,59%	5,4200	5,4200	4,8900	29.728	,00
10/8/2000	5,0200	-7,89%	5,4500	5,5000	4,9000	41.472	,00
09/8/2000	5,4500	-3,88%	5,6600	5,7100	5,3400	34.293	,00
08/8/2000	5,6700	1,61%	5,5800	5,7900	5,5500	20.757	,00
07/8/2000	5,5800	-4,62%	5,8500	5,8500	5,5400	28.526	,00
04/8/2000	5,8500	-2,50%	5,9600	6,1000	5,7300	21.564	,00
03/8/2000	6,0000	-1,64%	6,0800	6,1300	5,9600	30.844	,00
02/8/2000	6,1000	2,01%	6,0800	6,1300	5,9500	21.719	,00
01/8/2000	5,9800	-2,13%	6,1200	6,1300	5,9100	27.146	,00
31/7/2000	6,1100	0,16%	6,1000	6,6400	6,0100	225.157	,00
28/7/2000	6,1000	4,81%	5,9100	6,2200	5,8400	49.290	,00
27/7/2000	5,8200	0,17%	5,7700	5,9100	5,7700	21.782	,00
26/7/2000	5,8100	-1,36%	5,8700	5,8900	5,8000	28.495	,00
25/7/2000	5,8900	-1,34%	5,9800	5,9800	5,8700	40.254	,00
24/7/2000	5,9700	0,00%	5,9800	6,0000	5,6200	29.293	,00
21/7/2000	5,9700	1,70%	5,9400	6,0000	5,8500	50.645	,00
20/7/2000	5,8700	0,00%	5,8200	5,9400	5,8000	14.601	,00
19/7/2000	5,8700	-3,45%	6,0800	6,0800	5,8000	11.267	,00
18/7/2000	6,0800	-0,65%	6,1400	6,1400	5,9700	26.453	,00
17/7/2000	6,1200	4,26%	5,9200	6,1400	5,9200	31.730	,00
14/7/2000	5,8700	1,73%	5,6600	5,9100	5,6600	19.326	,00
13/7/2000	5,7700	0,35%	5,6000	5,7700	5,6000	12.068	,00
12/7/2000	5,7500	-2,87%	5,9700	5,9700	5,6600	41.279	,00
11/7/2000	5,9200	4,23%	5,8500	5,9400	5,7300	14.009	,00
10/7/2000	5,6800	2,71%	5,4500	5,8600	5,4500	94.079	,00
07/7/2000	5,5300	-0,54%	5,5900	5,5900	5,4500	35.684	,00
06/7/2000	5,5600	-2,63%	5,7300	5,8500	5,2700	30.568	,00
05/7/2000	5,7100	1,78%	5,6100	5,7400	5,6100	67.536	,00
04/7/2000	5,6100	-1,23%	5,5900	5,8000	5,5800	38.064	,00
03/7/2000	5,6800	-0,87%	5,8700	5,8700	5,6100	19.797	,00
30/6/2000	5,7300	-1,21%	5,7900	5,8500	5,6900	19.875	,00
29/6/2000	5,8000	-3,81%	5,8200	6,0100	5,7300	26.335	,00
28/6/2000	6,0300	-2,74%	6,2200	6,3100	5,9500	49.330	,00
27/6/2000	6,2000	0,00%	5,7500	6,2100	5,5900	47.334	,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.%