Συνεχης ενημερωση

INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)

2,7000 €

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
13/6/2001	14,1300	1,15%	13,9300	14,2000	13,8000	27.295	380.790,00
12/6/2001	13,9700	0,14%	13,9500	13,9900	13,7200	11.525	159.974,00
11/6/2001	13,9500	-3,39%	14,4400	14,4400	13,8500	6.620	93.244,00
08/6/2001	14,4400	-0,96%	15,1200	15,1200	14,4400	6.025	87.626,00
07/6/2001	14,5800	0,14%	14,5600	14,7700	14,4000	9.175	133.656,00
06/6/2001	14,5600	-1,29%	14,6800	14,8900	14,5200	13.691	200.960,00
05/6/2001	14,7500	-1,73%	15,3800	15,3800	14,6800	17.381	256.718,00
01/6/2001	15,0100	-1,51%	15,3600	15,3600	14,9700	8.965	135.993,00
31/5/2001	15,2400	0,53%	14,9500	15,7700	14,9500	16.144	247.483,00
30/5/2001	15,1600	-1,43%	15,1800	15,3600	14,9900	17.361	264.453,00
29/5/2001	15,3800	-1,60%	15,5600	15,6300	15,3800	9.368	,00
28/5/2001	15,6300	0,45%	15,4000	15,9300	15,4000	9.011	141.408,00
25/5/2001	15,5600	0,13%	15,6300	15,6500	15,5400	18.760	292.120,00
24/5/2001	15,5400	1,17%	15,4000	15,6300	15,1600	24.586	377.647,00
23/5/2001	15,3600	-6,74%	16,3400	16,3700	15,2600	50.862	792.807,00
22/5/2001	16,4700	-1,08%	16,6300	16,8100	16,4400	3.204	53.142,00
21/5/2001	16,6500	-2,35%	16,5300	17,0100	16,5300	9.502	158.975,00
18/5/2001	17,0500	1,67%	17,0300	17,0500	16,7500	13.366	225.766,00
17/5/2001	16,7700	0,84%	16,8300	16,9100	16,7100	8.511	143.201,00
16/5/2001	16,6300	0,97%	16,1400	16,8100	16,1400	12.713	211.395,00
15/5/2001	16,4700	-2,95%	16,9700	16,9800	15,8700	16.554	276.387,00
14/5/2001	16,9700	-0,88%	17,1200	17,1200	16,8900	4.219	71.550,00
11/5/2001	17,1200	0,00%	17,1200	17,1600	17,0300	1.500	25.728,00
10/5/2001	17,1200	0,82%	17,1200	17,2200	17,0300	7.990	137.211,00
09/5/2001	16,9800	-1,74%	17,3100	17,4300	16,8900	3.748	64.151,00
08/5/2001	17,2800	-1,43%	17,4300	17,5100	17,2200	30.601	530.430,00
07/5/2001	17,5300	-3,68%	18,2000	18,2000	17,2200	9.143	161.081,00
04/5/2001	18,2000	-1,99%	18,5900	18,5900	18,1400	2.906	53.498,00
03/5/2001	18,5700	-0,43%	18,7000	18,7600	18,5700	6.027	112.631,00
02/5/2001	18,6500	-0,11%	18,6100	18,6700	18,5700	8.961	166.956,00
30/4/2001	18,6700	-0,16%	19,0800	19,0800	18,6700	5.649	106.003,00
27/4/2001	18,7000	-0,11%	19,0600	19,0600	18,6800	5.312	99.692,00
26/4/2001	18,7200	-0,32%	18,9800	18,9800	18,7200	7.846	147.550,00
25/4/2001	18,7800	-0,42%	19,2000	19,2000	18,7200	2.041	38.425,00
24/4/2001	18,8600	-1,67%	19,1600	19,1600	18,8200	7.448	141.940,00
23/4/2001	19,1800	-0,62%	19,1200	19,5700	19,0000	2.879	55.482,00
20/4/2001	19,3000	-0,26%	19,5700	19,5700	19,1200	2.016	39.026,00
19/4/2001	19,3500	-1,12%	19,6800	19,6800	19,2200	6.150	119.396,00
18/4/2001	19,5700	1,50%	19,3000	19,8400	19,3000	28.910	566.595,00
17/4/2001	19,2800	-2,13%	19,7000	19,7000	18,9200	5.025	96.854,00
12/4/2001	19,7000	1,08%	19,2800	19,8600	19,2800	5.363	104.795,00
11/4/2001	19,4900	-3,13%	19,9200	19,9200	19,3700	6.416	125.101,00
10/4/2001	20,1200	0,50%	20,1400	20,1400	20,0600	2.788	56.031,00
09/4/2001	20,0200	0,30%	20,0600	20,1400	19,9400	3.758	,00
06/4/2001	19,9600	-0,60%	20,3700	20,3700	19,8800	2.317	46.540,00
05/4/2001	20,0800	2,14%	19,8200	20,2500	19,6600	5.112	101.454,00
04/4/2001	19,6600	0,20%	19,0800	19,7400	19,0600	3.778	73.224,00
03/4/2001	19,6200	-2,82%	20,1400	20,1400	19,6100	4.104	81.215,00
02/4/2001	20,1900	-1,56%	19,9600	20,8400	19,9200	5.550	,00
30/3/2001	20,5100	1,48%	20,6200	20,6200	20,1200	6.084	124.352,00
29/3/2001	20,2100	-0,98%	19,9600	20,4700	19,7300	2.961	59.809,00
28/3/2001	20,4100	0,20%	21,1900	21,1900	20,2900	1.878	38.392,00
27/3/2001	20,3700	-0,78%	20,5800	20,5800	20,2500	2.522	51.345,00
26/3/2001	20,5300	1,48%	20,9200	20,9200	20,2700	3.278	67.424,00
23/3/2001	20,2300	1,25%	20,0600	20,3500	20,0600	2.407	48.687,00
22/3/2001	19,9800	-1,72%	20,2500	20,5300	19,8200	3.369	,00
21/3/2001	20,3300	-0,88%	20,5100	20,5100	19,7300	84.147	1.704.342,00
20/3/2001	20,5100	-0,10%	20,5500	20,5500	20,4100	2.216	45.465,00
19/3/2001	20,5300	-2,14%	20,3300	20,5700	20,1400	11.281	229.644,00
16/3/2001	20,9800	2,59%	22,2900	22,2900	20,5700	3.604	75.802,00
15/3/2001	20,4500	3,60%	19,7400	20,5500	19,7400	10.063	201.691,00
14/3/2001	19,7400	-8,86%	21,5300	22,2900	19,1600	28.479	592.274,00
13/3/2001	21,6600	0,00%	21,4100	21,9500	21,0300	10.330	221.387,00
12/3/2001	21,6600	1,45%	21,3100	21,7800	21,0300	20.390	438.547,00
09/3/2001	21,3500	0,09%	21,2700	21,4300	21,2100	13.376	285.135,00
08/3/2001	21,3300	3,29%	20,1000	21,4100	20,1000	16.435	346.804,00
07/3/2001	20,6500	1,77%	20,3700	20,7800	20,2900	11.413	234.657,00
06/3/2001	20,2900	1,96%	19,9000	20,3500	19,9000	24.851	500.681,00
05/3/2001	19,9000	2,21%	20,0600	20,0600	19,4700	9.143	180.517,00
02/3/2001	19,4700	0,62%	19,3500	19,6100	19,3100	21.898	426.741,00
01/3/2001	19,3500	0,21%	19,2400	19,3900	19,2400	7.428	143.680,00
28/2/2001	19,3100	-0,67%	19,3500	19,4100	19,1000	10.073	193.613,00
27/2/2001	19,4400	0,73%	18,9500	19,7300	18,9500	6.582	127.627,00
23/2/2001	19,3000	1,05%	19,1200	19,5900	18,8200	7.796	149.105,00
22/2/2001	19,1000	0,21%	18,4100	19,2600	18,4100	10.043	190.832,00
21/2/2001	19,0600	-3,83%	19,5700	19,7800	18,6100	12.250	235.144,00
20/2/2001	19,8200	-2,03%	20,1500	20,9200	19,6400	59.119	1.197.367,00
19/2/2001	20,2300	3,90%	19,5500	20,4100	19,5500	15.051	300.884,00
16/2/2001	19,4700	3,02%	19,0600	19,5700	18,8800	29.696	570.371,00
15/2/2001	18,9000	1,78%	18,5900	19,0600	18,5900	20.825	393.311,00
14/2/2001	18,5700	2,37%	18,0600	18,5700	17,9000	10.125	185.296,00
13/2/2001	18,1400	1,00%	18,0600	18,5500	17,9800	35.316	643.152,75
12/2/2001	17,9600	2,80%	16,9300	18,0000	16,9300	8.468	150.418,81
09/2/2001	17,4700	1,69%	17,3100	17,7500	17,2000	7.284	127.152,60
08/2/2001	17,1800	1,60%	16,6300	17,2200	16,6300	5.300	89.820,57
07/2/2001	16,9100	-1,34%	17,3400	17,3800	16,9100	2.143	36.522,61
06/2/2001	17,1400	2,94%	16,6300	17,1800	16,6300	8.203	139.373,21
05/2/2001	16,6500	-3,98%	16,6300	16,9800	16,5900	7.580	126.482,41
02/2/2001	17,3400	-2,31%	17,6100	17,6100	17,2400	22.173	384.434,04
01/2/2001	17,7500	0,45%	17,8800	17,9800	17,4500	27.211	482.554,95
31/1/2001	17,6700	11,06%	16,1600	17,7100	16,1600	24.269	408.846,07
30/1/2001	15,9100	4,95%	15,2000	15,9900	15,2000	8.268	129.683,84
29/1/2001	15,1600	-0,66%	14,8700	15,2400	14,8700	2.573	38.917,59
26/1/2001	15,2600	2,48%	15,6300	15,6300	15,0700	13.917	213.623,42
25/1/2001	14,8900	1,57%	14,3800	14,9500	14,3800	7.264	105.311,40
24/1/2001	14,6600	0,00%	15,0500	15,1600	14,4000	11.147	164.452,41
23/1/2001	14,6600	-1,15%	14,8300	14,8300	14,2800	12.577	182.681,20
22/1/2001	14,8300	-4,94%	16,0600	16,0600	14,4200	24.474	360.217,46
19/1/2001	15,6000	-6,31%	16,3700	16,3700	15,4000	23.798	375.609,39
18/1/2001	16,6500	-1,65%	17,4800	17,5000	16,5800	16.951	290.778,61
17/1/2001	16,9300	0,83%	16,8900	17,0500	16,5300	30.725	516.056,35
16/1/2001	16,7900	-5,30%	17,7100	17,7100	16,5700	21.500	364.382,10
15/1/2001	17,7300	-9,59%	18,7600	18,7600	17,4100	19.111	350.510,93
12/1/2001	19,6100	-6,26%	21,4300	21,4300	19,1800	42.235	859.211,45
11/1/2001	20,9200	6,79%	19,9400	20,9200	19,9400	11.873	,00
10/1/2001	19,5900	1,24%	19,3100	19,7300	18,7000	5.874	,00
09/1/2001	19,3500	-3,92%	19,7800	20,1000	18,8200	15.511	,00
08/1/2001	20,1400	-4,41%	20,4700	20,5500	19,5700	19.242	,00
05/1/2001	21,0700	-2,45%	21,4300	21,4300	20,6200	26.885	,00
04/1/2001	21,6000	-1,77%	22,1100	22,1100	20,9300	13.017	,00
03/1/2001	21,9900	-0,72%	21,9500	22,1300	20,5500	19.476	,00
29/12/2000	22,1500	2,31%	21,6800	22,7400	21,0600	7.059	,00
28/12/2000	21,6500	1,07%	21,6800	21,6800	21,0600	11.260	,00
27/12/2000	21,4200	0,19%	21,6800	22,1100	21,2200	1.346	,00
22/12/2000	21,3800	1,52%	21,5200	21,5200	21,1600	2.634	,00
21/12/2000	21,0600	-2,14%	21,5200	21,6600	20,8200	19.305	,00
20/12/2000	21,5200	0,14%	21,5400	21,5400	21,1000	20.478	,00
19/12/2000	21,4900	-2,94%	22,1100	22,1100	21,3300	16.164	,00
18/12/2000	22,1400	-3,74%	22,4100	22,9700	21,8200	20.903	,00
15/12/2000	23,0000	-0,86%	23,2300	23,2600	22,4000	6.016	,00
14/12/2000	23,2000	0,87%	23,1100	23,6600	22,1100	17.893	,00
13/12/2000	23,0000	-3,36%	23,4000	23,4000	22,7400	15.256	,00
12/12/2000	23,8000	-2,94%	24,3500	24,3600	23,2400	34.744	,00
11/12/2000	24,5200	-1,45%	24,7800	24,9800	24,1900	10.208	,00
08/12/2000	24,8800	-0,28%	24,9200	25,3000	24,6600	11.218	,00
07/12/2000	24,9500	0,16%	24,9500	24,9800	24,4100	6.527	,00
06/12/2000	24,9100	3,58%	24,0900	25,1800	24,0900	14.611	,00
05/12/2000	24,0500	3,53%	23,4400	24,3200	23,1700	32.535	,00
04/12/2000	23,2300	6,12%	22,3100	23,2600	22,3100	15.828	,00
01/12/2000	21,8900	5,90%	20,7000	22,0200	20,6700	11.356	,00
30/11/2000	20,6700	0,10%	20,8200	21,0700	20,6000	21.651	,00
29/11/2000	20,6500	1,52%	20,4300	20,6900	20,0800	20.438	,00
28/11/2000	20,3400	-3,69%	20,4600	20,6700	20,2400	33.661	,00
27/11/2000	21,1200	-0,66%	21,2600	21,4500	20,7500	36.186	,00
24/11/2000	21,2600	-0,33%	21,9400	21,9500	20,9600	14.550	,00
23/11/2000	21,3300	-2,87%	22,0800	22,0900	21,0200	22.318	,00
22/11/2000	21,9600	-2,57%	22,6700	23,5300	21,5400	22.267	,00
21/11/2000	22,5400	2,36%	21,5400	22,8800	21,5400	23.426	,00
20/11/2000	22,0200	-2,09%	22,4900	22,5400	21,4500	29.690	,00
17/11/2000	22,4900	-1,70%	23,3700	23,3700	21,7000	7.346	,00
16/11/2000	22,8800	0,22%	22,7100	23,5400	22,4000	12.322	,00
15/11/2000	22,8300	0,13%	22,8000	23,2300	22,6800	12.629	,00
14/11/2000	22,8000	1,74%	22,2500	22,9300	22,2500	12.190	,00
13/11/2000	22,4100	-2,69%	23,0300	23,0300	22,2700	3.498	,00
10/11/2000	23,0300	-0,13%	23,1400	23,1400	22,4000	11.433	,00
09/11/2000	23,0600	0,22%	23,0100	23,3700	22,9400	21.111	,00
08/11/2000	23,0100	-4,92%	23,5400	23,5600	22,8600	34.019	,00
07/11/2000	24,2000	-3,62%	25,1100	25,1100	24,0600	16.930	,00
06/11/2000	25,1100	-2,18%	25,5800	25,5800	25,0700	8.173	,00
03/11/2000	25,6700	0,51%	25,5400	25,8400	25,1700	44.829	,00
02/11/2000	25,5400	0,75%	25,3500	25,8400	24,5600	32.466	,00
01/11/2000	25,3500	3,55%	25,0400	25,7800	24,7800	41.694	,00
31/10/2000	24,4800	5,79%	23,2600	24,9800	22,9700	31.250	,00
30/10/2000	23,1400	-0,39%	22,5500	23,2100	22,5400	9.297	,00
27/10/2000	23,2300	1,26%	23,2000	23,2800	23,0300	19.782	,00
26/10/2000	22,9400	-0,43%	22,8300	23,1100	22,7100	30.028	,00
25/10/2000	23,0400	4,77%	21,6100	23,2000	21,5400	43.207	,00
24/10/2000	21,9900	4,27%	20,7000	22,2400	20,7000	51.739	,00
23/10/2000	21,0900	2,13%	20,6500	21,4800	20,6500	15.205	,00
20/10/2000	20,6500	2,58%	20,3600	20,8700	20,3600	37.964	,00
19/10/2000	20,1300	-0,25%	20,5000	20,5000	19,5400	40.355	,00
18/10/2000	20,1800	-5,74%	21,0200	21,0200	20,1000	58.780	,00
17/10/2000	21,4100	-5,47%	22,6800	22,6800	20,9700	49.910	,00
16/10/2000	22,6500	-0,26%	23,4000	24,0700	22,3400	30.698	,00
13/10/2000	22,7100	-5,38%	22,8300	23,6600	22,4000	16.875	,00
12/10/2000	24,0000	-3,58%	27,6900	27,6900	23,5700	18.024	,00
11/10/2000	24,8900	-0,84%	25,1100	25,5000	24,6100	17.320	,00
10/10/2000	25,1000	-3,72%	26,1300	26,1300	24,9800	16.564	,00
09/10/2000	26,0700	-2,10%	26,6300	26,6300	25,8400	16.002	,00
06/10/2000	26,6300	-0,63%	26,9900	26,9900	23,9000	27.335	,00
05/10/2000	26,8000	-3,07%	27,5600	27,5600	26,2700	39.292	,00
04/10/2000	27,6500	-1,74%	27,8700	27,9900	27,4400	12.966	,00
03/10/2000	28,1400	-0,95%	28,4300	28,4500	27,4400	11.791	,00
02/10/2000	28,4100	-0,35%	28,6800	28,9400	28,2800	15.516	,00
29/9/2000	28,5100	-0,35%	28,4500	28,6800	28,1200	15.147	,00
28/9/2000	28,6100	-1,72%	28,5800	28,7100	28,4300	9.410	,00
27/9/2000	29,1100	0,59%	28,9400	29,1400	28,3000	9.123	,00
26/9/2000	28,9400	0,28%	29,1400	29,2300	28,4100	3.483	,00
25/9/2000	28,8600	0,45%	29,0000	29,2900	28,6600	10.063	,00
22/9/2000	28,7300	-1,37%	29,0700	29,0900	28,4300	20.907	,00
21/9/2000	29,1300	-0,99%	29,3200	29,3200	28,4500	21.848	,00
20/9/2000	29,4200	-0,27%	29,0000	29,8300	29,0000	15.336	,00
19/9/2000	29,5000	-0,30%	28,8600	29,5500	28,7100	6.303	,00
18/9/2000	29,5900	-3,02%	30,1500	30,1500	29,5900	2.313	,00
15/9/2000	30,5100	0,07%	30,7500	31,3000	30,2100	18.613	,00
14/9/2000	30,4900	1,77%	29,9600	30,9800	28,8000	86.323	,00
13/9/2000	29,9600	0,20%	28,8000	30,3500	28,8000	12.025	,00
12/9/2000	29,9000	-2,57%	29,1700	30,1500	29,1700	13.426	,00
11/9/2000	30,6900	-3,00%	32,1400	32,4500	30,1500	25.808	,00
08/9/2000	31,6400	2,46%	30,8500	32,3200	30,8500	63.288	,00
07/9/2000	30,8800	0,19%	30,9500	31,5900	29,8900	48.500	,00
06/9/2000	30,8200	5,66%	29,2300	31,1300	29,1400	43.994	,00
05/9/2000	29,1700	6,11%	26,4400	30,0900	26,4400	23.778	,00
04/9/2000	27,4900	0,51%	26,9600	27,5600	26,4100	11.016	,00
01/9/2000	27,3500	0,85%	27,4200	27,8500	25,8400	9.165	,00
31/8/2000	27,1200	5,90%	25,5000	27,5600	25,4100	29.615	,00
30/8/2000	25,6100	-4,97%	26,5700	26,5700	24,8300	40.038	,00
29/8/2000	26,9500	-1,79%	26,7300	27,4800	26,5600	15.011	,00
28/8/2000	27,4400	-1,58%	27,7400	28,1100	26,4100	13.426	,00
25/8/2000	27,8800	-1,93%	28,4300	28,4300	27,3300	12.363	,00
24/8/2000	28,4300	-0,87%	29,1000	29,1000	28,3600	7.599	,00
23/8/2000	28,6800	0,99%	28,3400	28,7100	28,3400	13.324	,00
22/8/2000	28,4000	-0,28%	28,2800	28,4300	28,2300	6.579	,00
21/8/2000	28,4800	0,04%	28,5100	28,7000	28,0500	11.546	,00
18/8/2000	28,4700	0,32%	28,2800	28,5400	28,2800	12.005	,00
17/8/2000	28,3800	-1,11%	28,4800	28,4800	28,2400	7.336	,00
16/8/2000	28,7000	-2,61%	28,6600	29,0000	28,6400	6.375	,00
14/8/2000	29,4700	1,13%	29,1400	29,5300	28,5700	5.659	,00
11/8/2000	29,1400	1,75%	28,0200	29,2300	28,0200	8.622	,00
10/8/2000	28,6400	0,35%	28,6700	28,8400	27,9800	22.191	,00
09/8/2000	28,5400	-1,28%	28,9400	28,9400	27,9400	14.765	,00
08/8/2000	28,9100	0,38%	28,6600	29,0000	28,6600	7.417	,00
07/8/2000	28,8000	-2,27%	29,0600	29,0600	28,5800	12.791	,00
04/8/2000	29,4700	-0,64%	29,4300	29,6600	29,0600	6.937	,00
03/8/2000	29,6600	-0,10%	29,0000	29,8000	29,0000	7.509	,00
02/8/2000	29,6900	0,41%	29,5300	29,8000	29,3300	4.084	,00
01/8/2000	29,5700	-0,30%	29,6600	30,1200	29,3600	2.481	,00
31/7/2000	29,6600	-1,36%	29,8200	29,8600	29,2600	9.635	,00
28/7/2000	30,0700	1,42%	30,3800	30,4400	30,0400	7.889	,00
27/7/2000	29,6500	1,93%	29,0900	29,7200	29,0300	17.341	,00
26/7/2000	29,0900	-0,61%	29,2900	29,2900	28,7300	1.643	,00
25/7/2000	29,2700	0,00%	29,6600	29,6600	28,6800	9.327	,00
24/7/2000	29,2700	1,04%	29,2300	29,2900	29,0000	3.584	,00
21/7/2000	28,9700	-0,10%	29,1400	29,2000	28,7100	25.332	,00
20/7/2000	29,0000	1,01%	29,2300	29,2300	28,6000	10.625	,00
19/7/2000	28,7100	-0,45%	27,9900	29,2600	27,9900	17.422	,00
18/7/2000	28,8400	0,31%	28,7100	29,0000	27,8500	8.809	,00
17/7/2000	28,7500	0,77%	28,6500	28,9400	28,6500	26.322	,00
14/7/2000	28,5300	2,08%	28,4100	28,5700	28,0500	11.791	,00
13/7/2000	27,9500	-0,99%	27,8500	28,1400	27,8200	11.527	,00
12/7/2000	28,2300	-1,05%	28,6600	28,6600	27,8500	5.978	,00
11/7/2000	28,5300	0,53%	28,3800	28,6800	28,3800	11.735	,00
10/7/2000	28,3800	1,18%	27,8500	28,6600	27,8500	7.090	,00
07/7/2000	28,0500	-1,48%	28,1400	28,6000	27,8700	9.828	,00
06/7/2000	28,4700	-3,00%	29,8600	30,0300	28,4500	3.002	,00
05/7/2000	29,3500	5,01%	28,3000	29,5700	27,8400	10.411	,00
04/7/2000	27,9500	0,65%	27,8200	28,3800	27,8200	6.358	,00
03/7/2000	27,7700	-1,00%	28,4000	29,2600	27,6500	9.358	,00
30/6/2000	28,0500	-0,07%	28,7100	28,7100	27,5100	18.750	,00
29/6/2000	28,0700	-1,61%	28,1400	28,5300	27,8500	20.303	,00
28/6/2000	28,5300	-4,26%	30,2600	30,3600	28,4300	379.403	,00
27/6/2000	29,8000	4,09%	28,4300	30,0900	27,9200	35.041	,00
26/6/2000	28,6300	-3,01%	30,0600	30,0600	28,5700	18.280	,00
23/6/2000	29,5200	-0,94%	30,4400	30,4400	29,5000	49.941	,00
22/6/2000	29,8000	0,40%	29,6800	30,3200	29,6800	13.732	,00
21/6/2000	29,6800	0,51%	30,6900	30,6900	29,3200	43.155	,00
20/6/2000	29,5300	-3,43%	30,5800	30,6700	29,4000	107.805	,00
16/6/2000	30,5800	-1,35%	31,5300	31,7300	30,2300	30.707	,00
15/6/2000	31,0000	-0,06%	31,7400	32,1600	30,9800	22.788	,00
14/6/2000	31,0200	0,03%	31,9300	31,9300	30,9800	20.764	,00
13/6/2000	31,0100	-2,85%	31,9200	32,2700	30,7800	22.389	,00
12/6/2000	31,9200	-1,63%	32,7100	32,8800	31,5900	44.091	,00
09/6/2000	32,4500	-0,92%	32,7500	32,7500	32,0100	41.183	,00
08/6/2000	32,7500	-1,27%	31,8700	33,0200	31,5900	55.235	,00
07/6/2000	33,1700	-4,22%	33,8800	33,8800	33,1700	19.538	,00
06/6/2000	34,6300	-1,79%	35,4000	35,6500	34,1700	66.589	,00
05/6/2000	35,2600	-1,51%	35,3500	35,8600	35,1700	14.714	,00
02/6/2000	35,8000	-1,81%	36,8700	36,8700	35,7300	5.653	,00
01/6/2000	36,4600	-0,57%	36,8400	36,8400	36,2100	4.750	,00
31/5/2000	36,6700	0,60%	36,4500	36,9000	36,0900	13.701	,00
30/5/2000	36,4500	1,56%	35,8900	36,6400	35,4300	10.504	,00
29/5/2000	35,8900	-0,64%	35,4600	36,5800	35,4600	6.661	,00
26/5/2000	36,1200	-0,50%	36,3000	36,3000	35,3500	22.754	,00
25/5/2000	36,3000	0,72%	36,7000	36,7000	35,4600	19.180	,00
24/5/2000	36,0400	-1,10%	36,4400	36,6100	34,6900	32.241	,00
23/5/2000	36,4400	0,89%	35,1700	36,9800	34,8000	18.209	,00
22/5/2000	36,1200	-3,76%	37,5300	37,5300	35,6400	17.493	,00
19/5/2000	37,5300	1,51%	37,2400	38,2500	36,2400	86.178	,00
18/5/2000	36,9700	5,87%	33,5900	37,8800	33,5900	55.920	,00
17/5/2000	34,9200	1,90%	34,4000	34,9700	33,1700	34.780	,00
16/5/2000	34,2700	-1,21%	34,6900	34,7500	33,8000	13.744	,00
15/5/2000	34,6900	-1,73%	35,3000	35,8500	34,2800	21.307	,00
12/5/2000	35,3000	3,37%	35,0000	35,6100	34,6000	36.227	,00
11/5/2000	34,1500	1,70%	33,5800	34,4600	33,4400	33.447	,00
10/5/2000	33,5800	1,57%	32,7500	33,7800	32,7500	32.490	,00
09/5/2000	33,0600	-0,45%	32,7500	33,5900	32,7500	43.276	,00
08/5/2000	33,2100	0,36%	33,0200	33,8800	33,0200	26.712	,00
05/5/2000	33,0900	2,48%	31,9000	33,5900	31,7300	27.847	,00
04/5/2000	32,2900	0,22%	31,2400	32,4500	31,2400	12.200	,00
03/5/2000	32,2200	-0,71%	32,1600	32,4500	30,9300	8.562	,00
02/5/2000	32,4500	0,87%	31,5900	32,5900	31,5900	4.617	,00
27/4/2000	32,1700	3,51%	32,0400	32,3000	31,1500	4.688	,00
26/4/2000	31,0800	0,48%	30,4500	32,7100	29,9200	12.025	,00
25/4/2000	30,9300	-4,54%	30,7500	31,4100	30,7500	15.299	,00
24/4/2000	32,4000	-2,38%	31,7600	33,3100	31,7600	10.238	,00
21/4/2000	33,1900	3,33%	32,1300	33,3400	31,3300	9.697	,00
20/4/2000	32,1200	4,12%	30,6700	33,8500	30,6700	35.409	,00
19/4/2000	30,8500	7,72%	28,6400	31,1500	28,4000	36.787	,00
18/4/2000	28,6400	1,89%	30,6400	30,6400	27,7500	27.989	,00
17/4/2000	28,1100	-6,58%	27,2800	28,7100	27,2800	50.382	,00
14/4/2000	30,0900	-8,51%	31,7400	31,7400	29,7200	38.903	,00
13/4/2000	32,8900	-1,35%	33,9400	33,9700	32,6000	15.476	,00
12/4/2000	33,3400	-1,39%	33,8000	33,8000	32,2200	6.844	,00
11/4/2000	33,8100	-0,35%	33,9100	34,0900	32,6800	10.380	,00
10/4/2000	33,9300	-0,24%	34,4600	34,4600	32,5900	9.207	,00
07/4/2000	34,0100	3,28%	32,9300	35,0300	32,9300	105.025	,00
06/4/2000	32,9300	0,09%	32,5900	33,2200	32,5900	6.987	,00
05/4/2000	32,9000	-0,33%	33,1700	33,3100	32,4600	24.752	,00
04/4/2000	33,0100	-0,15%	33,0600	33,4500	32,4000	43.749	,00
03/4/2000	33,0600	0,00%	33,5400	33,5400	32,4500	29.942	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%