Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

0,0000 (0,00%)

Άνοιγμα 2,1800
Υψηλό 2,1800
Χαμηλό 2,1800

Όγκος 6.947
Τζίρος 15.144 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2001	3,8100	-1,04%	3,6600	3,9400	3,5900	4.838	18.180,80
27/6/2001	3,8500	3,22%	3,8100	3,9400	3,6400	7.850	29.593,60
26/6/2001	3,7300	2,47%	3,6300	4,0700	3,6300	20.423	75.913,20
25/6/2001	3,6400	-0,55%	3,5200	3,6600	3,5200	1.187	4.221,40
22/6/2001	3,6600	-3,43%	3,8000	3,8000	3,6600	2.442	9.111,40
21/6/2001	3,7900	-0,52%	3,6900	3,8100	3,6500	4.609	17.213,80
20/6/2001	3,8100	-0,52%	3,6900	3,9400	3,6900	9.379	36.212,80
19/6/2001	3,8300	2,13%	3,7200	3,8400	3,6800	3.172	12.001,20
18/6/2001	3,7500	-2,85%	3,8900	3,8900	3,6500	8.557	32.046,80
15/6/2001	3,8600	0,78%	3,8000	3,9000	3,7400	1.369	5.213,80
14/6/2001	3,8300	-0,52%	3,7200	3,9300	3,6900	2.784	10.403,00
13/6/2001	3,8500	-1,28%	3,7300	3,9200	3,7200	3.856	14.571,40
12/6/2001	3,9000	-0,76%	3,9100	3,9100	3,7400	2.191	8.365,80
11/6/2001	3,9300	0,00%	4,1600	4,1600	3,7200	8.557	33.601,80
08/6/2001	3,9300	-1,75%	3,9900	4,2100	3,7700	1.301	5.031,20
07/6/2001	4,0000	0,76%	3,9700	4,2100	3,7200	14.536	56.349,00
06/6/2001	3,9700	0,25%	4,1700	4,1700	3,8300	3.012	11.835,80
05/6/2001	3,9600	-3,41%	3,9400	4,0900	3,6700	17.502	68.270,40
01/6/2001	4,1000	-1,44%	4,2000	4,2000	3,9400	10.132	40.807,40
31/5/2001	4,1600	0,48%	4,0400	4,2100	4,0300	9.013	37.259,60
30/5/2001	4,1400	-1,90%	4,1200	4,2100	4,1200	7.553	31.156,80
29/5/2001	4,2200	-0,24%	4,2400	4,2900	4,1200	6.709	28.302,00
28/5/2001	4,2300	0,24%	4,1300	4,2300	4,0800	10.611	44.352,60
25/5/2001	4,2200	-0,24%	4,3100	4,3100	4,1700	7.279	30.709,00
24/5/2001	4,2300	1,20%	4,1700	4,2600	4,1700	2.236	9.447,00
23/5/2001	4,1800	-3,91%	4,3600	4,3600	4,1600	5.180	22.118,00
22/5/2001	4,3500	-0,46%	4,3800	4,3800	4,0000	2.738	11.703,40
21/5/2001	4,3700	-0,46%	4,3700	4,5100	4,2200	10.542	45.703,60
18/5/2001	4,3900	11,14%	3,8800	4,4200	3,8800	19.738	81.279,20
17/5/2001	3,9500	-0,50%	3,9400	3,9700	3,8700	4.883	19.274,20
16/5/2001	3,9700	-5,25%	4,1900	4,3800	3,9500	28.341	113.680,40
15/5/2001	4,1900	-3,23%	4,3900	4,3900	4,1800	6.275	26.731,40
14/5/2001	4,3300	0,93%	4,2300	4,3500	4,1700	1.301	5.471,80
11/5/2001	4,2900	-0,92%	4,2500	4,4200	4,2500	2.761	11.863,80
10/5/2001	4,3300	0,23%	4,2500	4,3600	4,2100	2.419	10.408,60
09/5/2001	4,3200	0,93%	4,2700	4,3400	4,0800	3.126	13.215,20
08/5/2001	4,2800	-1,61%	4,3600	4,3800	4,2600	5.248	22.676,20
07/5/2001	4,3500	-2,90%	4,4600	4,5100	4,3400	7.097	31.305,00
04/5/2001	4,4800	1,13%	4,3800	4,5600	4,3800	24.781	111.245,80
03/5/2001	4,4300	1,37%	4,8100	4,8100	4,3500	26.584	117.342,00
02/5/2001	4,3700	0,92%	4,2500	4,4600	4,2500	18.826	82.110,60
30/4/2001	4,3300	-0,23%	4,3300	4,3400	4,2100	1.483	6.289,20
27/4/2001	4,3400	0,46%	4,3400	4,3400	4,2200	5.340	22.824,00
26/4/2001	4,3200	1,41%	4,3600	4,3700	4,2100	3.309	14.059,20
25/4/2001	4,2600	0,00%	4,2200	4,3700	4,2100	5.842	24.792,80
24/4/2001	4,2600	-1,84%	4,2500	4,3400	4,2500	7.895	33.635,20
23/4/2001	4,3400	1,40%	4,3300	4,3500	4,2500	2.989	12.832,80
20/4/2001	4,2800	-1,15%	4,2100	4,3300	4,2100	3.834	16.219,60
19/4/2001	4,3300	-0,69%	4,2100	4,3700	4,2100	5.431	23.147,20
18/4/2001	4,3600	0,46%	4,4400	4,4400	4,2200	16.498	72.047,80
17/4/2001	4,3400	0,46%	4,3200	4,3400	4,2200	1.232	5.231,00
12/4/2001	4,3200	-2,70%	4,3200	4,4200	4,2100	23.070	98.179,40
11/4/2001	4,4400	1,83%	4,2900	4,4400	4,2100	6.800	28.921,60
10/4/2001	4,3600	1,87%	4,2900	4,4900	4,2800	3.514	15.169,80
09/4/2001	4,2800	-6,55%	4,3800	4,5700	4,2400	8.443	37.002,60
06/4/2001	4,5800	-3,17%	4,6900	4,8600	4,5600	19.601	91.521,40
05/4/2001	4,7300	7,50%	4,4000	4,9100	4,4000	19.236	88.996,60
04/4/2001	4,4000	0,23%	4,2000	4,4000	4,1900	10.770	45.658,40
03/4/2001	4,3900	-2,66%	4,5000	4,5000	4,3400	16.224	71.217,20
02/4/2001	4,5100	1,58%	4,5100	4,5600	4,4400	3.377	15.214,80
30/3/2001	4,4400	0,23%	4,4700	4,4700	4,3800	51.844	229.695,61
29/3/2001	4,4300	-0,23%	4,3800	4,4400	4,3500	29.345	128.783,20
28/3/2001	4,4400	1,60%	4,4300	4,5000	4,3900	49.950	221.901,40
27/3/2001	4,3700	1,39%	4,5000	4,5000	4,3400	16.475	72.688,20
26/3/2001	4,3100	0,94%	4,4100	4,4800	4,3100	27.542	122.463,20
23/3/2001	4,2700	2,15%	4,2200	4,3700	4,1800	23.275	98.641,60
22/3/2001	4,1800	-5,43%	4,4200	4,4300	4,1600	37.172	158.872,00
21/3/2001	4,4200	0,91%	4,1600	4,4300	4,1400	14.513	61.714,20
20/3/2001	4,3800	3,30%	4,1200	4,5300	4,1200	24.119	102.709,80
19/3/2001	4,2400	-6,40%	4,4000	4,5800	4,0800	27.976	117.791,80
16/3/2001	4,5300	-0,88%	4,6600	4,7200	4,3100	28.729	130.249,40
15/3/2001	4,5700	3,86%	4,3600	4,6000	3,9000	68.183	293.201,60
14/3/2001	4,4000	-10,39%	4,9400	5,0000	4,3400	118.772	575.014,20
13/3/2001	4,9100	-0,41%	4,9300	5,0000	4,7000	113.729	556.747,20
12/3/2001	4,9300	5,57%	4,6700	4,9800	4,6700	110.511	540.821,60
09/3/2001	4,6700	10,14%	4,3200	4,7400	4,3200	108.138	484.328,40
08/3/2001	4,2400	11,29%	3,8300	4,2700	3,4600	85.365	349.355,40
07/3/2001	3,8100	6,42%	3,7700	3,8100	3,6600	36.077	134.383,60
06/3/2001	3,5800	6,55%	3,4200	3,6500	3,3700	94.584	330.274,80
05/3/2001	3,3600	6,67%	3,2800	3,4900	3,2800	43.333	144.611,60
02/3/2001	3,1500	2,94%	3,0300	3,1600	3,0200	23.458	72.266,40
01/3/2001	3,0600	-0,33%	3,0700	3,1100	3,0200	24.941	76.145,40
28/2/2001	3,0700	-6,97%	3,3300	3,4200	2,9900	49.882	150.465,40
27/2/2001	3,3000	6,80%	3,1600	3,4600	3,1000	31.901	104.822,60
23/2/2001	3,0900	6,19%	2,9200	3,1200	2,9200	26.105	80.214,80
22/2/2001	2,9100	2,46%	2,8000	3,0200	2,7600	16.726	48.012,60
21/2/2001	2,8400	1,43%	2,7600	2,9600	2,5100	43.333	123.104,80
20/2/2001	2,8000	5,66%	2,7500	2,9600	2,7500	76.192	220.221,20
19/2/2001	2,6500	5,16%	2,5200	2,6600	2,5200	17.046	44.255,20
16/2/2001	2,5200	6,33%	2,4100	2,5800	2,4100	24.507	60.781,00
15/2/2001	2,3700	5,80%	2,1500	2,4300	2,1500	13.166	30.881,20
14/2/2001	2,2400	0,00%	2,2000	2,3000	2,2000	16.247	36.833,20
13/2/2001	2,2400	0,45%	2,2300	2,3700	2,2100	10.063	22.810,00
12/2/2001	2,2300	1,36%	2,1900	2,2700	2,1500	17.411	37.934,80
09/2/2001	2,2000	0,46%	2,1900	2,2700	2,1600	15.677	34.496,60
08/2/2001	2,1900	0,92%	2,1900	2,2100	2,1200	4.746	10.386,00
07/2/2001	2,1700	0,93%	2,1300	2,1900	2,1300	15.836	34.223,60
06/2/2001	2,1500	2,38%	2,1000	2,1600	2,0600	7.713	16.478,00
05/2/2001	2,1000	0,48%	2,0600	2,1000	2,0200	15.426	31.445,60
02/2/2001	2,0900	-2,79%	2,1500	2,1500	2,0600	25.785	53.646,00
01/2/2001	2,1500	-3,59%	2,2200	2,2200	2,1500	11.683	25.472,60
31/1/2001	2,2300	4,21%	2,1700	2,2300	2,1400	13.897	30.245,60
30/1/2001	2,1400	3,88%	2,0600	2,1400	2,0600	22.636	47.672,40
29/1/2001	2,0600	2,49%	2,0400	2,1000	2,0400	32.973	68.453,20
26/1/2001	2,0100	-0,50%	2,0500	2,1000	1,9700	30.532	62.256,00
25/1/2001	2,0200	1,00%	1,9400	2,0300	1,9400	16.384	32.875,40
24/1/2001	2,0000	0,50%	2,0800	2,0800	1,9500	10.862	21.685,60
23/1/2001	1,9900	3,11%	1,9500	2,0100	1,9300	37.081	72.968,00
22/1/2001	1,9300	-2,03%	1,9200	2,0100	1,9200	27.770	54.179,60
19/1/2001	1,9700	-0,51%	2,0500	2,0500	1,8600	17.456	34.044,20
18/1/2001	1,9800	2,06%	1,9700	2,0500	1,9000	4.883	9.560,40
17/1/2001	1,9400	6,01%	2,0100	2,0100	1,7700	20.126	38.103,00
16/1/2001	1,8300	-8,04%	1,8500	1,9700	1,7600	4.153	7.605,20
15/1/2001	1,9900	-4,33%	1,9500	2,0500	1,9400	2.738	5.398,40
12/1/2001	2,0800	-0,48%	2,0900	2,1600	2,0300	21.838	45.809,00
11/1/2001	2,0900	3,98%	2,0500	2,1000	1,8600	28.546	57.856,80
10/1/2001	2,0100	-0,50%	2,0500	2,0500	1,7900	10.063	19.297,20
09/1/2001	2,0200	0,00%	2,0700	2,0700	1,8800	5.613	11.143,20
08/1/2001	2,0200	-1,46%	1,8600	2,0500	1,8600	3.354	6.594,00
05/1/2001	2,0500	-0,97%	2,1100	2,1100	1,9700	4.085	8.290,60
04/1/2001	2,0700	-0,96%	2,1400	2,1400	1,9700	4.404	9.050,40
03/1/2001	2,0900	1,46%	2,1900	2,1900	1,9400	2.077	4.307,60
29/12/2000	2,0600	-1,44%	2,0200	2,0900	2,0100	10.953	22.352,31
28/12/2000	2,0900	-0,95%	2,0100	2,1600	2,0000	6.481	13.397,51
27/12/2000	2,1100	0,00%	2,1700	2,1700	2,0200	1.962	4.125,61
22/12/2000	2,1100	0,96%	2,2100	2,2100	2,0700	4.860	10.200,00
21/12/2000	2,0900	0,00%	2,1400	2,1400	2,0600	5.773	12.154,95
20/12/2000	2,0900	0,00%	2,0100	2,1300	2,0100	5.682	11.826,27
19/12/2000	2,0900	-1,88%	2,2200	2,2200	2,0400	10.246	21.388,85
18/12/2000	2,1300	-7,79%	2,3300	2,3300	2,0600	13.691	29.950,99
15/12/2000	2,3100	0,43%	2,3100	2,3300	2,3100	7.987	18.486,28
14/12/2000	2,3000	0,88%	2,3600	2,3600	2,1400	7.827	17.752,16
13/12/2000	2,2800	-1,30%	2,2500	2,3100	2,1600	4.609	10.263,39
12/12/2000	2,3100	-3,75%	2,2600	2,4200	2,2500	10.862	17.296,40
11/12/2000	2,4000	0,00%	2,2600	2,5000	2,2600	7.553	18.137,64
08/12/2000	2,4000	2,56%	2,3600	2,5000	2,2600	32.654	79.227,15
07/12/2000	2,3400	-0,85%	2,3900	2,3900	2,1500	2.259	5.119,59
06/12/2000	2,3600	3,96%	2,3900	2,4000	2,3100	24.941	58.618,34
05/12/2000	2,2700	-6,20%	2,4600	2,4600	2,2500	11.546	27.014,67
04/12/2000	2,4200	10,50%	2,2900	2,4500	2,2900	45.729	108.252,24
01/12/2000	2,1900	4,78%	2,1600	2,2100	2,0900	36.373	79.130,01
30/11/2000	2,0900	3,98%	1,9900	2,1100	1,9900	11.478	23.645,05
29/11/2000	2,0100	1,01%	1,9300	2,0300	1,9300	9.219	18.301,69
28/11/2000	1,9900	-1,97%	1,9600	2,0100	1,9500	12.915	25.584,59
27/11/2000	2,0300	-1,46%	2,0900	2,0900	1,9900	913	1.849,89
24/11/2000	2,0600	2,49%	2,0100	2,0600	1,9800	6.001	12.289,51
23/11/2000	2,0100	-0,99%	2,0300	2,0300	1,9500	9.903	19.624,80
22/11/2000	2,0300	-1,46%	2,0600	2,0600	2,0100	7.097	14.412,18
21/11/2000	2,0600	0,98%	2,0200	2,1100	2,0100	12.459	25.656,64
20/11/2000	2,0400	-0,49%	2,0000	2,0600	2,0000	9.470	19.369,63
17/11/2000	2,0500	0,00%	2,0900	2,0900	2,0100	7.507	15.476,01
16/11/2000	2,0500	0,00%	2,1000	2,1000	1,8700	28.889	57.923,84
15/11/2000	2,0500	1,49%	1,9900	2,0900	1,9800	21.906	44.127,66
14/11/2000	2,0200	0,00%	2,0100	2,0600	1,9900	3.537	7.121,35
13/11/2000	2,0200	-1,94%	1,9500	2,0900	1,9300	8.215	16.169,33
10/11/2000	2,0600	0,49%	2,0600	2,0700	2,0000	4.883	10.050,48
09/11/2000	2,0500	0,00%	2,1100	2,1100	2,0200	2.852	5.830,08
08/11/2000	2,0500	0,99%	2,0600	2,0600	1,9600	3.993	8.034,34
07/11/2000	2,0300	-2,40%	2,0800	2,1100	2,0100	4.199	8.595,01
06/11/2000	2,0800	-0,48%	2,0800	2,2400	2,0600	19.715	42.247,10
03/11/2000	2,0900	3,47%	2,0100	2,1200	1,9900	6.617	13.524,58
02/11/2000	2,0200	-6,48%	2,1800	2,2400	2,0200	17.593	36.668,38
01/11/2000	2,1600	5,88%	2,0400	2,2500	2,0400	24.165	52.147,76
31/10/2000	2,0400	5,15%	1,9700	2,1000	1,9700	16.635	33.967,72
30/10/2000	1,9400	2,65%	1,8800	1,9700	1,8100	4.632	8.863,24
27/10/2000	1,8900	-1,05%	2,0300	2,0300	1,8000	10.451	19.450,77
26/10/2000	1,9100	-11,16%	2,0900	2,0900	1,9000	27.314	53.990,46
25/10/2000	2,1500	-4,87%	2,2600	2,2600	2,1200	5.819	12.600,15
24/10/2000	2,2600	3,67%	2,1500	2,2600	2,0800	5.385	11.535,58
23/10/2000	2,1800	-5,63%	2,2500	2,3100	2,1400	7.690	16.946,74
20/10/2000	2,3100	0,87%	2,3800	2,4500	2,2500	14.604	34.408,95
19/10/2000	2,2900	1,78%	2,1800	2,3800	2,1800	13.737	31.408,36
18/10/2000	2,2500	-8,54%	2,3900	2,3900	2,2300	25.808	58.830,37
17/10/2000	2,4600	-5,02%	2,4500	2,5000	2,3100	20.925	49.939,10
16/10/2000	2,5900	2,78%	2,5300	2,6200	2,5300	11.409	29.542,33
13/10/2000	2,5200	-3,45%	2,4500	2,5200	2,3800	11.546	28.332,21
12/10/2000	2,6100	-0,76%	2,4500	2,6600	2,4500	13.714	34.733,82
11/10/2000	2,6300	-1,87%	2,6600	2,6700	2,6200	3.172	8.417,61
10/10/2000	2,6800	1,13%	2,7900	2,8000	2,5700	7.279	19.152,90
09/10/2000	2,6500	-2,93%	2,6500	2,9400	2,6500	3.788	10.179,16
06/10/2000	2,7300	-0,36%	2,7400	2,7400	2,6100	5.340	14.295,23
05/10/2000	2,7400	3,01%	2,7600	2,8000	2,6600	13.144	36.083,93
04/10/2000	2,6600	-3,27%	2,6600	2,6900	2,6400	11.227	29.869,11
03/10/2000	2,7500	-5,50%	2,7600	2,9400	2,7200	15.311	42.860,90
02/10/2000	2,9100	1,75%	2,6200	3,0200	2,6200	23.161	67.655,17
29/9/2000	2,8600	6,32%	2,7000	3,0000	2,7000	17.525	48.743,21
28/9/2000	2,6900	0,00%	2,6000	2,7200	2,6000	8.922	23.823,77
27/9/2000	2,6900	-2,18%	2,6900	2,7400	2,6900	5.750	15.490,98
26/9/2000	2,7500	3,38%	2,6600	2,7600	2,6600	20.948	57.545,85
25/9/2000	2,6600	0,38%	2,6500	2,7500	2,5900	7.005	18.668,53
22/9/2000	2,6500	-2,57%	2,7200	2,8000	2,5800	18.027	47.831,40
21/9/2000	2,7200	-1,45%	2,7400	2,7400	2,6400	16.886	,00
20/9/2000	2,7600	-2,47%	2,7500	2,7900	2,7500	8.032	,00
19/9/2000	2,8300	-2,08%	2,7300	2,9500	2,7300	13.486	,00
18/9/2000	2,8900	-4,30%	3,0100	3,0100	2,8300	6.686	,00
15/9/2000	3,0200	-2,89%	3,3000	3,3000	2,9400	11.478	,00
14/9/2000	3,1100	4,01%	2,8900	3,1300	2,8900	8.489	,00
13/9/2000	2,9900	0,67%	2,9000	3,1600	2,9000	24.599	,00
12/9/2000	2,9700	-4,19%	2,9400	3,0900	2,7800	21.587	,00
11/9/2000	3,1000	-4,91%	3,3000	3,3500	2,9900	30.463	,00
08/9/2000	3,2600	3,16%	3,2400	3,4700	3,2200	52.643	,00
07/9/2000	3,1600	12,46%	2,7700	3,1600	2,7300	67.224	,00
06/9/2000	2,8100	4,46%	2,8300	2,8300	2,6600	34.228	,00
05/9/2000	2,6900	3,86%	2,5000	2,7000	2,5000	9.242	,00
04/9/2000	2,5900	-4,07%	2,4900	2,6900	2,4900	17.456	,00
01/9/2000	2,7000	-1,82%	2,7600	2,7900	2,5900	13.440	,00
31/8/2000	2,7500	7,00%	2,5700	2,7600	2,5700	12.482	,00
30/8/2000	2,5700	-3,75%	2,5900	2,6200	2,5500	17.160	,00
29/8/2000	2,6700	-0,74%	2,8000	2,8300	2,5700	7.644	,00
28/8/2000	2,6900	-1,10%	2,7000	2,7400	2,4200	3.468	,00
25/8/2000	2,7200	-1,81%	2,6600	2,7400	2,6600	7.439	,00
24/8/2000	2,7700	-0,72%	2,7300	2,8300	2,6400	4.381	,00
23/8/2000	2,7900	1,09%	2,8000	2,8700	2,7200	6.846	,00
22/8/2000	2,7600	-2,47%	2,6500	2,8000	2,6500	4.153	,00
21/8/2000	2,8300	-1,05%	2,7000	2,9800	2,7000	5.842	,00
18/8/2000	2,8600	4,76%	2,7000	2,8900	2,7000	8.238	,00
17/8/2000	2,7300	-2,50%	2,8700	2,8700	2,6500	3.537	,00
16/8/2000	2,8000	-7,59%	2,9500	2,9500	2,7400	7.736	,00
14/8/2000	3,0300	0,33%	3,0900	3,1400	2,9800	7.462	,00
11/8/2000	3,0200	7,86%	2,8300	3,0300	2,7300	14.216	,00
10/8/2000	2,8000	-7,59%	2,9700	2,9700	2,7600	17.434	,00
09/8/2000	3,0300	-7,62%	3,1600	3,3000	2,9700	24.142	,00
08/8/2000	3,2800	-4,65%	3,2200	3,4400	3,2200	18.711	,00
07/8/2000	3,4400	-5,75%	3,6500	3,6800	3,3500	8.717	,00
04/8/2000	3,6500	-2,14%	3,6000	3,7500	3,6000	8.260	,00
03/8/2000	3,7300	0,81%	3,7200	3,7300	3,6500	4.176	,00
02/8/2000	3,7000	0,54%	3,6000	3,7900	3,6000	12.733	,00
01/8/2000	3,6800	-2,65%	3,8200	3,8200	3,6000	5.385	,00
31/7/2000	3,7800	0,53%	3,8600	3,8600	3,6000	6.389	,00
28/7/2000	3,7600	5,62%	3,5800	3,7700	3,5800	7.667	,00
27/7/2000	3,5600	-0,56%	3,5800	3,8500	3,5100	11.638	,00
26/7/2000	3,5800	-0,56%	3,6400	3,6400	3,5800	9.630	,00
25/7/2000	3,6000	-4,00%	3,6600	3,7200	3,5800	8.648	,00
24/7/2000	3,7500	-3,10%	3,6800	3,8000	3,6800	4.929	,00
21/7/2000	3,8700	-1,78%	3,9900	3,9900	3,8600	9.972	,00
20/7/2000	3,9400	1,03%	3,8600	4,0200	3,7400	9.013	,00
19/7/2000	3,9000	-4,41%	4,1500	4,1500	3,8800	13.805	,00
18/7/2000	4,0800	-1,45%	4,0900	4,1800	4,0500	12.140	,00
17/7/2000	4,1400	0,98%	4,1300	4,1800	4,0000	17.707	,00
14/7/2000	4,1000	0,24%	3,9000	4,1100	3,9000	8.648	,00
13/7/2000	4,0900	-5,10%	4,2400	4,2900	4,0100	10.634	,00
12/7/2000	4,3100	-3,15%	4,4500	4,4500	4,2200	16.293	,00
11/7/2000	4,4500	1,83%	4,3100	4,4900	4,1200	11.501	,00
10/7/2000	4,3700	-2,46%	4,0400	4,5700	4,0400	9.264	,00
07/7/2000	4,4800	-3,66%	4,3300	4,5700	4,3300	10.337	,00
06/7/2000	4,6500	4,97%	4,7600	4,8800	4,5700	19.852	,00
05/7/2000	4,4300	9,93%	4,0800	4,4300	4,0500	34.730	,00
04/7/2000	4,0300	-2,66%	4,1500	4,1800	4,0100	19.989	,00
03/7/2000	4,1400	-1,43%	4,3600	4,3600	4,0500	9.401	,00
30/6/2000	4,2000	-0,71%	4,2300	4,4000	4,1800	13.372	,00
29/6/2000	4,2300	-3,20%	4,1500	4,2800	4,0600	15.197	,00
28/6/2000	4,3700	-4,17%	4,5700	4,6300	4,3200	20.491	,00
27/6/2000	4,5600	6,29%	4,2900	4,5700	4,1500	27.930	,00
26/6/2000	4,2900	-4,45%	4,3700	4,5300	4,0400	25.374	,00
23/6/2000	4,4900	-1,32%	4,4300	4,6400	4,4300	18.985	,00
22/6/2000	4,5500	-2,57%	4,5300	4,7600	4,5300	24.234	,00
21/6/2000	4,6700	-1,27%	5,0100	5,0100	4,6100	34.913	,00
20/6/2000	4,7300	1,07%	4,7000	5,0100	4,6700	54.081	,00
16/6/2000	4,6800	-1,89%	4,7000	4,8600	4,6300	18.620	,00
15/6/2000	4,7700	1,49%	4,9300	4,9300	4,7600	14.376	,00
14/6/2000	4,7000	0,00%	4,7500	4,8200	4,6000	20.217	,00
13/6/2000	4,7000	-1,88%	4,9100	4,9100	4,5800	21.860	,00
12/6/2000	4,7900	-2,44%	5,0500	5,0500	4,7600	33.407	,00
09/6/2000	4,9100	3,37%	4,6300	4,9500	4,6300	28.752	,00
08/6/2000	4,7500	3,71%	4,5200	4,8600	4,5200	31.307	,00
07/6/2000	4,5800	-6,15%	4,8800	4,9200	4,5100	33.817	,00
06/6/2000	4,8800	2,52%	4,6400	4,9100	4,6400	31.536	,00
05/6/2000	4,7600	-2,26%	4,9500	5,0100	4,5900	18.438	,00
02/6/2000	4,8700	-2,79%	5,0100	5,2000	4,7000	44.405	,00
01/6/2000	5,0100	-0,60%	5,2900	5,2900	4,9500	42.397	,00
31/5/2000	5,0400	5,00%	4,8000	5,1300	4,8000	31.672	,00
30/5/2000	4,8000	3,67%	4,8100	4,8200	4,5100	33.498	,00
29/5/2000	4,6300	-2,53%	4,7600	4,9800	4,5800	50.156	,00
26/5/2000	4,7500	-2,06%	4,8900	4,8900	4,6300	28.980	,00
25/5/2000	4,8500	-0,21%	4,7700	5,0300	4,6400	67.589	,00
24/5/2000	4,8600	-10,00%	5,4400	5,5700	4,8600	151.836	,00
23/5/2000	5,4000	9,76%	5,2700	5,4100	5,0200	257.168	,00
22/5/2000	4,9200	10,07%	4,5700	4,9200	4,5100	280.671	,00
19/5/2000	4,4700	3,95%	4,3100	4,6300	4,3100	68.685	,00
18/5/2000	4,3000	3,61%	3,9900	4,3200	3,9900	53.031	,00
17/5/2000	4,1500	-1,19%	4,1200	4,1700	4,0000	30.668	,00
16/5/2000	4,2000	-1,64%	4,0900	4,3100	4,0600	21.130	,00
15/5/2000	4,2700	0,23%	4,3800	4,4300	4,1900	24.462	,00
12/5/2000	4,2600	4,93%	4,0600	4,3700	4,0600	40.024	,00
11/5/2000	4,0600	1,25%	3,8000	4,1600	3,8000	32.813	,00
10/5/2000	4,0100	1,01%	3,8000	4,0500	3,8000	13.783	,00
09/5/2000	3,9700	-1,00%	3,8700	4,0300	3,8700	31.399	,00
08/5/2000	4,0100	3,89%	3,8600	4,1900	3,7800	22.499	,00
05/5/2000	3,8600	1,85%	3,6400	3,9400	3,6400	17.342	,00
04/5/2000	3,7900	-0,26%	3,6200	3,8200	3,6200	14.832	,00
03/5/2000	3,8000	0,00%	3,6000	3,8500	3,6000	8.260	,00
02/5/2000	3,8000	1,88%	3,6000	3,8200	3,6000	9.858	,00
27/4/2000	3,7300	2,47%	3,4200	3,8500	3,4200	39.887	,00
26/4/2000	3,6400	-1,89%	3,4500	3,8600	3,4500	8.169	,00
25/4/2000	3,7100	-2,88%	3,6600	3,8500	3,4700	33.452	,00
24/4/2000	3,8200	-4,02%	3,9300	3,9800	3,8000	8.032	,00
21/4/2000	3,9800	4,74%	3,5200	4,0100	3,5200	14.878	,00
20/4/2000	3,8000	0,00%	4,0000	4,0000	3,6000	24.736	,00
19/4/2000	3,8000	8,26%	3,4400	3,8700	3,4200	53.624	,00
18/4/2000	3,5100	0,00%	3,9500	3,9500	3,4100	38.472	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%