Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 2,1800
Χαμηλό 2,1800

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/8/2001	5,4800	1,29%	5,5100	5,5100	5,3200	15.540	84.136,80
20/8/2001	5,4100	-0,18%	5,5100	5,5200	5,3000	28.409	153.959,80
17/8/2001	5,4200	0,18%	5,3700	5,5600	5,2600	52.871	286.386,40
16/8/2001	5,4100	0,93%	5,8700	5,8700	5,3900	149.737	820.064,00
14/8/2001	5,3600	-0,56%	5,4500	5,4800	5,3000	17.319	93.841,00
13/8/2001	5,3900	0,37%	5,3700	5,3900	5,2800	2.921	15.542,00
10/8/2001	5,3700	-0,19%	5,3800	5,4100	5,2900	5.294	28.227,60
09/8/2001	5,3800	3,66%	5,4800	5,4900	5,2800	13.372	71.820,80
08/8/2001	5,1900	-1,70%	5,1700	5,3400	5,0800	144.352	746.812,60
07/8/2001	5,2800	-1,12%	5,3500	5,3500	5,2400	27.679	145.960,00
06/8/2001	5,3400	0,38%	5,3200	5,3500	5,2200	20.332	107.514,00
03/8/2001	5,3200	1,53%	5,3800	5,3800	5,2100	43.059	227.739,00
02/8/2001	5,2400	1,75%	5,2600	5,3000	5,1100	57.207	296.368,00
01/8/2001	5,1500	4,67%	5,1200	5,2500	4,8200	92.553	472.360,00
31/7/2001	4,9200	11,82%	4,3800	4,9300	4,3800	126.827	584.966,59
30/7/2001	4,4000	-2,44%	4,3900	4,4100	4,2900	14.513	63.415,00
27/7/2001	4,5100	0,00%	4,5000	4,5100	4,3900	14.148	63.058,20
26/7/2001	4,5100	0,00%	4,5800	4,6100	4,3800	26.493	119.600,60
25/7/2001	4,5100	-0,44%	4,3900	4,5100	4,3900	21.336	95.801,60
24/7/2001	4,5300	-0,22%	4,5700	4,5800	4,4400	28.569	129.442,20
23/7/2001	4,5400	1,11%	4,3800	4,5700	4,3800	17.297	78.073,40
20/7/2001	4,4900	-0,22%	4,5000	4,5300	4,3500	22.613	100.649,60
19/7/2001	4,5000	-0,22%	4,3500	4,5300	4,2500	23.252	91.900,60
18/7/2001	4,5100	4,16%	4,3500	4,5100	4,1800	44.154	194.359,20
17/7/2001	4,3300	3,10%	4,2500	4,3800	4,1200	17.456	75.636,00
16/7/2001	4,2000	-3,89%	4,3600	4,3600	4,0800	6.161	25.480,20
13/7/2001	4,3700	0,92%	4,4200	4,4200	4,1500	20.697	89.590,60
12/7/2001	4,3300	0,93%	4,2100	4,3600	4,2000	5.431	23.395,40
11/7/2001	4,2900	0,00%	4,2100	4,3400	4,1700	25.922	110.456,80
10/7/2001	4,2900	0,00%	4,2400	4,2900	4,1700	10.223	43.201,40
09/7/2001	4,2900	-0,92%	4,2000	4,2900	4,1900	13.440	57.040,40
06/7/2001	4,3300	0,70%	4,4300	4,4300	4,2200	6.777	28.919,20
05/7/2001	4,3000	2,63%	4,2200	4,3600	4,0800	27.656	117.766,40
04/7/2001	4,1900	1,70%	4,1200	4,1900	3,9700	16.589	68.035,00
03/7/2001	4,1200	0,00%	4,2100	4,2100	3,9600	4.541	18.309,00
02/7/2001	4,1200	2,74%	4,0100	4,3800	3,9900	6.572	27.039,20
29/6/2001	4,0100	5,25%	3,8600	4,1600	3,6800	27.383	107.604,00
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	0,00%	5,0500	5,0500	4,7600	33.407	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	201.100
ΕΛΙΝ	2,5200	4,13 %	0,1000	993.742
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΝΑΥΠ	1,4150	3,66 %	0,0500	4.698
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΤΟΝ	2,0500	1,99 %	0,0400	88.623
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,5000	-4,58 %	-0,0240	122.311
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	96.352
ΜΟΥΖΚ	0,5700	-3,39 %	-0,0200	1.000
ΚΟΥΕΣ	7,1500	-2,99 %	-0,2200	58.242
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	3.295.858
CREDIA	1,4680	-2,39 %	-0,0360	417.788
TITC	39,1500	-2,37 %	-0,9500	71.069
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850
ΜΟΗ	26,0000	-2,26 %	-0,6000	320.137

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	22.833.947
ΕΤΕ	12,7000	-1,85 %	-0,2400	14.294.769
ΔΕΗ	15,1400	0,40 %	0,0600	12.853.821
ΕΥΡΩΒ	3,3400	-1,97 %	-0,0670	11.514.345
ΜΟΗ	26,0000	-2,26 %	-0,6000	8.393.731
ΑΛΦΑ	3,4690	-0,46 %	-0,0160	7.982.931
MTLN	42,6000	-0,93 %	-0,4000	7.874.991
ΟΠΑΠ	18,1400	-1,73 %	-0,3200	7.580.719
CENER	14,4000	1,41 %	0,2000	7.450.106
ΜΠΕΛΑ	27,6000	1,02 %	0,2800	6.050.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3400	-1,97 %	3.431.312	11,51εκ.
ΙΝΛΟΤ	1,1300	-0,35 %	3.429.876	3,88εκ.
ΠΕΙΡ	6,8020	-2,55 %	3.295.858	22,83εκ.
ΑΛΦΑ	3,4690	-0,46 %	2.288.762	7,98εκ.
ΕΤΕ	12,7000	-1,85 %	1.117.950	14,29εκ.
ΕΛΙΝ	2,5200	4,13 %	993.742	2,94εκ.
ΔΕΗ	15,1400	0,40 %	849.897	12,85εκ.
BOCHGR	8,1000	-0,98 %	683.840	5,58εκ.
CENER	14,4000	1,41 %	520.536	7,45εκ.
CREDIA	1,4680	-2,39 %	417.788	618,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5200	4,13 %	993.742	4,17 %
ΒΙΟΣΚ	3,1900	4,25 %	201.100	1,17 %
ΕΧΑΕ	6,1800	-1,75 %	283.355	0,47 %
EIS	1,7240	-1,26 %	67.132	0,44 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΕΚΤΕΡ	3,0600	-3,47 %	96.352	0,36 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	0,33 %
ΜΕΒΑ	8,7500	-2,23 %	32.902	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,5000	-4,58 %	122.311	9,54 %
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.833	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,5100	0,67 %	4.535	7,00 %
ΕΛΒΕ	5,4000	0,93 %	855	6,54 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	6,47 %
ΕΥΑΠΣ	3,7600	1,62 %	74.629	6,22 %
ΕΛΙΝ	2,5200	4,13 %	993.742	6,20 %
DIMAND	9,6000	-1,64 %	18.393	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%