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
31/3/2000	33,3300	0,94%	31,9000	33,4600	31,9000	14.140	,00
30/3/2000	33,0200	2,23%	33,7400	34,0000	32,5900	69.563	,00
29/3/2000	32,3000	4,13%	31,7300	32,4500	31,3000	22.256	,00
28/3/2000	31,0200	-0,70%	31,5900	31,5900	29,7700	28.082	,00
27/3/2000	31,2400	0,29%	31,5600	32,4200	30,5800	21.353	,00
24/3/2000	31,1500	0,48%	31,5900	31,8900	30,7800	31.903	,00
23/3/2000	31,0000	-0,13%	31,0400	32,1300	30,2100	42.686	,00
22/3/2000	31,0400	0,00%	31,3000	32,2600	30,0600	33.304	,00
21/3/2000	31,0400	-3,78%	31,7000	32,1600	30,4900	22.193	,00
20/3/2000	32,2600	-2,12%	33,3900	33,3900	31,2700	13.272	,00
17/3/2000	32,9600	2,71%	33,0200	34,0900	32,7300	42.000	,00
16/3/2000	32,0900	9,78%	30,3800	32,1400	30,1500	29.073	,00
15/3/2000	29,2300	-2,53%	29,9900	30,1200	27,0100	55.562	,00
14/3/2000	29,9900	-9,89%	32,1900	32,7600	29,9600	25.711	,00
10/3/2000	33,2800	-1,57%	33,8100	34,4600	32,4800	26.277	,00
09/3/2000	33,8100	1,53%	33,3000	35,5800	33,0600	35.629	,00
08/3/2000	33,3000	-2,55%	32,1900	33,8800	31,7300	32.456	,00
07/3/2000	34,1700	-3,72%	34,1700	35,2600	33,9100	36.752	,00
06/3/2000	35,4900	3,83%	34,6100	36,2800	34,3500	57.303	,00
03/3/2000	34,1800	-0,44%	34,4600	35,1700	33,8800	33.661	,00
02/3/2000	34,3300	5,53%	32,8800	34,8300	32,8800	32.706	,00
01/3/2000	32,5300	4,77%	31,8700	32,7300	31,3000	35.265	,00
29/2/2000	31,0500	-0,10%	31,0100	33,0200	28,8900	34.337	,00
28/2/2000	31,0800	-4,46%	32,4500	32,4500	30,8100	28.178	,00
25/2/2000	32,5300	-0,55%	33,3100	33,4200	30,7500	20.263	,00
24/2/2000	32,7100	1,08%	32,3600	33,0200	31,8700	69.665	,00
23/2/2000	32,3600	-3,06%	32,8800	35,5800	31,7600	57.852	,00
22/2/2000	33,3800	-3,53%	34,6000	34,6000	32,8200	103.533	,00
21/2/2000	34,6000	-0,75%	34,6900	35,3200	33,6500	43.942	,00
18/2/2000	34,8600	3,50%	32,7900	35,2600	32,7900	21.244	,00
17/2/2000	33,6800	-2,12%	32,1900	34,1100	32,1900	24.239	,00
16/2/2000	34,4100	-4,71%	35,6400	36,0400	34,2200	33.204	,00
15/2/2000	36,1100	-1,37%	36,4600	36,7500	35,6200	14.553	,00
14/2/2000	36,6100	-2,45%	35,8900	37,3300	35,8900	4.780	,00
11/2/2000	37,5300	0,40%	37,3300	37,9000	35,6400	21.602	,00
10/2/2000	37,3800	-2,30%	37,4700	38,0400	37,3300	35.604	,00
09/2/2000	38,2600	0,87%	38,1900	38,7600	37,9200	53.519	,00
08/2/2000	37,9300	0,34%	37,9000	38,1300	37,3300	26.416	,00
07/2/2000	37,8000	0,29%	37,6900	38,9800	37,3300	53.283	,00
04/2/2000	37,6900	0,59%	37,9900	38,3300	36,9100	52.651	,00
03/2/2000	37,4700	1,43%	37,3300	37,7600	35,6400	50.054	,00
02/2/2000	36,9400	0,60%	35,0600	37,1800	35,0600	23.868	,00
01/2/2000	36,7200	1,66%	36,7500	37,3300	36,4600	29.421	,00
31/1/2000	36,1200	2,47%	36,0100	37,9900	35,6200	56.401	,00
28/1/2000	35,2500	3,34%	34,4600	35,5200	34,1700	29.756	,00
27/1/2000	34,1100	1,22%	33,9400	34,4600	32,4200	12.160	,00
26/1/2000	33,7000	-0,82%	34,6700	34,6700	33,5100	13.816	,00
25/1/2000	33,9800	-2,27%	33,7700	34,4000	33,6500	12.170	,00
24/1/2000	34,7700	-1,47%	34,6200	35,3200	34,4800	19.568	,00
21/1/2000	35,2900	1,23%	34,8600	36,4600	33,8800	31.842	,00
20/1/2000	34,8600	3,50%	33,3100	35,3200	32,8800	58.065	,00
19/1/2000	33,6800	-2,18%	33,7400	33,8800	33,0500	19.272	,00
18/1/2000	34,4300	-2,16%	34,4600	35,0300	34,1400	26.150	,00
17/1/2000	35,1900	1,50%	36,4100	36,4100	34,8600	24.882	,00
14/1/2000	34,6700	1,88%	33,1700	36,1500	33,1700	49.282	,00
13/1/2000	34,0300	-1,65%	34,6000	35,6900	33,4500	55.633	,00
12/1/2000	34,6000	2,37%	32,4500	35,1200	31,3300	34.019	,00
11/1/2000	33,8000	-3,98%	36,4400	36,4600	33,5500	33.735	,00
10/1/2000	35,2000	-1,76%	36,7500	36,7500	34,7500	37.054	,00
07/1/2000	35,8300	1,99%	35,8200	36,8700	34,4600	25.675	,00
05/1/2000	35,1300	-0,57%	33,6100	35,8900	32,5200	57.994	,00
04/1/2000	35,3300	-4,98%	37,9300	38,0100	34,9200	65.665	,00
03/1/2000	37,1800	7,96%	37,1000	37,1800	36,0600	30.155	,00
30/12/1999	34,4400	4,68%	33,1500	34,7500	33,0500	64.719	,00
29/12/1999	32,9000	6,99%	31,7300	33,0200	30,1500	68.122	,00
28/12/1999	30,7500	7,29%	29,2900	30,9400	28,5000	80.325	,00
27/12/1999	28,6600	5,56%	27,6800	29,3200	27,6800	65.658	,00
24/12/1999	27,1500	-5,40%	28,3700	28,9700	26,4100	77.270	,00
23/12/1999	28,7000	-6,18%	30,9800	30,9800	28,1500	29.840	,00
22/12/1999	30,5900	0,03%	30,1200	31,8700	28,4700	34.305	,00
21/12/1999	30,5800	-2,55%	31,3000	31,5300	29,6000	39.926	,00
20/12/1999	31,3800	-2,73%	32,8500	33,3100	30,1800	31.720	,00
17/12/1999	32,2600	4,27%	30,9400	32,5900	28,7700	37.473	,00
16/12/1999	30,9400	-7,70%	31,9000	33,1700	30,8500	95.869	,00
15/12/1999	33,5200	-2,92%	33,1700	34,4600	33,1700	23.121	,00
14/12/1999	34,5300	-3,76%	36,1800	36,1800	34,1300	32.456	,00
13/12/1999	35,8800	4,27%	37,0100	37,0300	34,8900	26.650	,00
10/12/1999	34,4100	3,99%	33,9800	34,7500	33,1700	31.903	,00
09/12/1999	33,0900	-2,19%	36,4400	36,4400	32,0400	32.608	,00
08/12/1999	33,8300	-0,44%	32,6200	35,4600	31,5900	41.398	,00
07/12/1999	33,9800	-4,17%	34,7500	35,4600	33,0800	26.262	,00
06/12/1999	35,4600	-2,31%	37,3300	37,3300	34,8000	28.499	,00
03/12/1999	36,3000	-2,89%	36,3300	37,3300	35,2300	57.984	,00
02/12/1999	37,3800	-1,37%	37,9000	37,9000	37,1800	20.339	,00
01/12/1999	37,9000	-0,37%	35,9300	38,2800	35,9300	22.318	,00
30/11/1999	38,0400	-2,24%	38,9600	39,2500	36,2100	22.981	,00
29/11/1999	38,9100	1,51%	38,7600	38,9100	38,0700	33.008	,00
26/11/1999	38,3300	1,51%	37,9000	38,6200	36,1200	64.403	,00
25/11/1999	37,7600	1,15%	37,3300	38,7100	34,7300	45.384	,00
24/11/1999	37,3300	-6,14%	38,0700	39,1100	36,5900	67.908	,00
23/11/1999	39,7700	-2,81%	40,9200	40,9200	39,0200	28.041	,00
22/11/1999	40,9200	-0,34%	43,0400	43,0400	39,8300	27.837	,00
19/11/1999	41,0600	1,28%	41,6400	41,8900	40,4900	32.768	,00
18/11/1999	40,5400	-4,57%	42,4800	42,4800	40,5400	31.801	,00
17/11/1999	42,4800	2,02%	40,6300	44,4900	40,6300	67.059	,00
16/11/1999	41,6400	-3,32%	42,6400	42,9300	40,8300	29.799	,00
15/11/1999	43,0700	-2,60%	44,2200	44,5100	42,5400	36.900	,00
12/11/1999	44,2200	-2,77%	45,4800	45,4800	43,1600	28.582	,00
11/11/1999	45,4800	-3,13%	47,7900	47,8400	43,6700	85.322	,00
10/11/1999	46,9500	4,75%	48,4100	48,4100	46,6600	174.262	,00
09/11/1999	44,8200	2,68%	45,9400	45,9400	43,6500	117.605	,00
08/11/1999	43,6500	7,80%	41,9200	43,7300	41,0900	165.310	,00
05/11/1999	40,4900	1,45%	40,2000	41,2300	40,2000	42.175	,00
04/11/1999	39,9100	2,97%	39,6200	40,1700	39,0500	72.332	,00
03/11/1999	38,7600	2,65%	37,3300	39,2200	36,1800	66.845	,00
02/11/1999	37,7600	0,00%	37,2700	38,4800	36,7500	17.840	,00
01/11/1999	37,7600	5,39%	36,4100	37,7600	35,1700	38.975	,00
29/10/1999	35,8300	3,11%	37,2500	37,2500	35,1400	25.158	,00
27/10/1999	34,7500	-5,08%	36,7800	36,7800	33,6800	25.701	,00
26/10/1999	36,6100	-1,98%	36,7500	37,3300	35,8900	16.248	,00
25/10/1999	37,3500	-1,45%	38,9300	38,9300	36,7700	30.239	,00
22/10/1999	37,9000	-4,70%	36,7700	38,7600	36,7700	29.155	,00
21/10/1999	39,7700	-2,12%	40,6300	41,6100	38,6500	40.570	,00
20/10/1999	40,6300	6,47%	41,0600	41,0600	39,0800	77.973	,00
19/10/1999	38,1600	0,66%	38,6200	39,0500	35,2300	46.344	,00
18/10/1999	37,9100	-7,99%	37,9200	37,9200	37,9100	94.070	,00
15/10/1999	41,2000	-2,25%	42,2100	42,9300	39,4100	115.777	,00
14/10/1999	42,1500	3,01%	39,3400	42,1500	38,9100	111.954	,00
13/10/1999	40,9200	-5,41%	41,6400	44,2000	40,9200	66.211	,00
12/10/1999	43,2600	7,32%	43,0900	43,5200	42,1500	110.682	,00
11/10/1999	40,3100	7,98%	37,2700	40,3100	36,7800	223.103	,00
08/10/1999	37,3300	-0,77%	35,9100	37,3300	35,8900	51.627	,00
07/10/1999	37,6200	-2,26%	38,9100	38,9100	36,7500	50.135	,00
06/10/1999	38,4900	2,10%	39,4500	39,8600	38,0400	67.222	,00
05/10/1999	37,7000	3,46%	37,3300	37,8800	36,4600	131.455	,00
04/10/1999	36,4400	0,72%	36,1800	38,3300	35,0900	61.316	,00
01/10/1999	36,1800	5,17%	37,1300	37,1600	35,0600	247.968	,00
30/9/1999	34,4000	7,50%	33,0100	34,4000	31,8600	307.957	,00
29/9/1999	32,0000	2,24%	32,7200	33,1700	31,1500	39.345	,00
28/9/1999	31,3000	7,34%	26,8300	31,4400	26,8300	88.521	,00
27/9/1999	29,1600	-8,01%	30,5200	30,6900	29,1600	37.218	,00
24/9/1999	31,7000	-8,01%	32,2700	33,0200	31,7000	106.659	,00
23/9/1999	34,4600	-7,32%	37,1800	37,6200	34,2100	106.048	,00
22/9/1999	37,1800	-3,38%	37,3300	38,7600	35,4000	98.056	,00
21/9/1999	38,4800	-4,28%	37,0700	39,1400	36,9800	123.708	,00
20/9/1999	40,2000	-5,10%	40,6600	41,6400	38,9600	69.390	,00
17/9/1999	42,3600	-0,33%	43,7600	45,0800	40,4100	107.080	,00
16/9/1999	42,5000	2,78%	43,0600	43,0700	39,7100	125.424	,00
15/9/1999	41,3500	-1,90%	42,5000	42,9900	41,1200	103.021	,00
14/9/1999	42,1500	-0,82%	39,2000	43,9000	39,2000	127.437	,00
13/9/1999	42,5000	6,22%	42,2100	43,0700	39,8600	65.403	,00
10/9/1999	40,0100	1,70%	36,3300	40,4900	36,3300	68.828	,00
07/9/1999	39,3400	7,60%	39,4800	39,4800	35,2900	143.491	,00
06/9/1999	36,5600	8,01%	36,5500	36,5600	36,5500	307.140	,00
03/9/1999	33,8500	7,15%	32,1000	33,9400	31,3000	80.437	,00
02/9/1999	31,5900	0,00%	31,5900	31,8700	31,2400	140.467	,00
01/9/1999	31,5900	0,93%	31,0700	31,8700	31,0100	61.489	,00
31/8/1999	31,3000	0,94%	31,5900	32,0100	31,1300	57.514	,00
30/8/1999	31,0100	6,93%	29,2900	31,1400	28,2800	102.410	,00
27/8/1999	29,0000	4,17%	27,8500	29,1400	27,8500	67.324	,00
26/8/1999	27,8400	-0,93%	27,8500	28,1000	26,4300	53.161	,00
25/8/1999	28,1000	2,63%	28,6800	28,6800	27,5600	51.322	,00
24/8/1999	27,3800	-7,50%	31,4400	31,5300	27,2300	114.059	,00
23/8/1999	29,6000	7,99%	28,1400	29,6000	27,8800	93.468	,00
20/8/1999	27,4100	0,44%	28,1400	28,4300	27,0500	84.892	,00
19/8/1999	27,2900	1,11%	27,2800	27,8000	26,7000	127.386	,00
18/8/1999	26,9900	5,68%	25,8400	27,5600	25,8400	129.675	,00
17/8/1999	25,5400	4,63%	24,6900	25,7600	24,2600	94.019	,00
16/8/1999	24,4100	1,79%	24,3800	24,7800	24,1200	50.298	,00
13/8/1999	23,9800	0,63%	23,8900	24,2600	23,8300	23.595	,00
12/8/1999	23,8300	-2,14%	23,8300	24,2600	23,5600	35.787	,00
11/8/1999	24,3500	-1,62%	24,6400	24,6400	23,8900	43.917	,00
10/8/1999	24,7500	0,00%	25,2300	25,2300	23,7000	59.854	,00
09/8/1999	24,7500	4,47%	23,9800	24,9700	23,9500	85.241	,00
06/8/1999	23,6900	4,59%	22,6500	24,0600	22,3400	87.374	,00
05/8/1999	22,6500	1,12%	22,8000	22,8000	22,3400	39.833	,00
04/8/1999	22,4000	1,31%	21,9900	22,6000	21,9900	48.857	,00
03/8/1999	22,1100	0,00%	22,1100	22,8100	21,9900	64.198	,00
02/8/1999	22,1100	-1,03%	22,6000	22,7000	21,2600	93.333	,00
30/7/1999	22,3400	-0,80%	22,1400	22,4000	21,8200	42.145	,00
29/7/1999	22,5200	-0,57%	22,8300	22,8300	22,1400	44.136	,00
28/7/1999	22,6500	-1,35%	22,5400	22,9700	22,4000	46.038	,00
27/7/1999	22,9600	-1,88%	23,5200	23,5300	22,4000	83.686	,00
26/7/1999	23,4000	0,73%	23,4000	23,5400	22,9700	91.035	,00
23/7/1999	23,2300	1,26%	23,7300	23,9800	22,9400	182.348	,00
22/7/1999	22,9400	6,75%	21,3800	22,9400	21,3800	140.284	,00
21/7/1999	21,4900	-1,92%	21,5400	21,8200	21,4100	44.769	,00
20/7/1999	21,9100	-1,92%	22,4000	22,5100	21,7000	41.705	,00
19/7/1999	22,3400	-0,27%	22,6200	22,6700	21,9600	48.490	,00
16/7/1999	22,4000	-0,62%	22,6800	22,6800	21,9900	50.329	,00
15/7/1999	22,5400	1,39%	22,6200	22,8000	22,2000	76.000	,00
14/7/1999	22,2300	1,74%	21,8900	22,6500	21,5900	122.644	,00
13/7/1999	21,8500	-3,49%	22,5400	22,8300	21,5700	52.906	,00
12/7/1999	22,6400	1,75%	22,3800	22,8000	21,6900	87.829	,00
09/7/1999	22,2500	0,00%	22,2500	22,4000	21,6800	39.180	,00
08/7/1999	22,2500	-0,45%	21,8300	22,4000	21,8200	39.752	,00
07/7/1999	22,3500	-1,97%	22,8000	22,8000	22,1200	39.038	,00
06/7/1999	22,8000	-1,98%	23,2600	23,2600	22,3400	44.044	,00
05/7/1999	23,2600	2,74%	23,1100	23,7800	22,9700	76.196	,00
02/7/1999	22,6400	2,82%	22,7700	22,9600	21,8800	149.706	,00
01/7/1999	22,0200	1,57%	22,9700	22,9700	21,7000	140.446	,00
30/6/1999	21,6800	8,02%	20,6700	21,6800	20,6700	91.136	,00
29/6/1999	20,0700	-1,13%	20,6700	20,8200	19,6700	72.812	,00
28/6/1999	20,3000	-3,15%	21,1000	21,1000	20,3000	91.750	,00
25/6/1999	20,9600	0,00%	21,7300	21,7300	20,2400	56.656	,00
24/6/1999	20,9600	-4,81%	22,0200	22,0200	20,8300	36.135	,00
23/6/1999	22,0200	-2,87%	22,8300	22,8300	21,2500	92.978	,00
22/6/1999	22,6700	0,13%	22,6800	23,3100	21,9600	102.052	,00
21/6/1999	22,6400	8,02%	21,3800	22,6400	21,0200	107.254	,00
18/6/1999	20,9600	4,28%	20,3300	21,1200	19,5200	60.846	,00
17/6/1999	20,1000	0,70%	20,2800	20,2800	19,9600	92.025	,00
16/6/1999	19,9600	-0,84%	19,8400	20,0800	19,0100	21.024	,00
15/6/1999	20,1300	0,45%	20,1000	20,3000	19,5500	38.251	,00
14/6/1999	20,0400	1,16%	20,0600	20,0600	19,1800	37.728	,00
11/6/1999	19,8100	-0,45%	19,8100	19,9600	19,5200	30.994	,00
10/6/1999	19,9000	0,45%	19,2400	20,1000	19,2400	37.513	,00
09/6/1999	19,8100	-2,08%	20,2400	20,9600	19,3800	40.957	,00
08/6/1999	20,2300	-4,12%	20,6700	21,1000	19,7000	38.382	,00
07/6/1999	21,1000	0,67%	20,9600	21,1000	19,7400	57.360	,00
04/6/1999	20,9600	-3,41%	23,2000	23,2000	20,9600	121.689	,00
03/6/1999	21,7000	7,96%	20,7900	21,7000	20,2400	75.541	,00
02/6/1999	20,1000	4,52%	20,2400	20,5300	18,6000	76.614	,00
01/6/1999	19,2300	8,03%	18,0400	19,2300	18,0300	33.467	,00
28/5/1999	17,8000	-0,34%	17,9400	17,9400	16,8300	28.020	,00
27/5/1999	17,8600	0,34%	18,0900	18,3300	17,4300	81.744	,00
26/5/1999	17,8000	-3,16%	18,3800	18,3800	17,8000	36.246	,00
25/5/1999	18,3800	0,82%	18,1200	18,8000	17,9700	34.754	,00
24/5/1999	18,2300	-4,50%	19,0900	19,4600	18,0100	48.356	,00
21/5/1999	19,0900	0,00%	19,0900	19,0900	18,5500	52.078	,00
20/5/1999	19,0900	-0,83%	20,0100	20,0700	18,7200	35.225	,00
19/5/1999	19,2500	3,16%	19,9600	20,0700	18,6700	58.639	,00
18/5/1999	18,6600	3,67%	17,8000	18,9500	17,8000	51.158	,00
17/5/1999	18,0000	-5,81%	19,2000	19,4900	17,8000	84.717	,00
14/5/1999	19,1100	0,84%	19,6200	20,4700	19,0900	92.804	,00
13/5/1999	18,9500	4,29%	16,8000	19,6300	16,8000	50.492	,00
12/5/1999	18,1700	7,90%	17,9900	18,1900	17,2300	56.646	,00
11/5/1999	16,8400	7,95%	16,0200	16,8500	15,8200	69.460	,00
10/5/1999	15,6000	0,71%	16,0500	16,0600	14,6400	28.092	,00
07/5/1999	15,4900	0,06%	16,2100	16,5800	15,2200	123.113	,00
06/5/1999	15,4800	8,03%	15,4800	15,4800	14,7900	217.636	,00
05/5/1999	14,3300	7,99%	14,3300	14,3300	14,3300	43.375	,00
04/5/1999	13,2700	1,61%	13,2100	13,5600	13,1400	256.854	,00
03/5/1999	13,0600	7,05%	12,8400	13,0600	12,6200	105.759	,00
30/4/1999	12,2000	4,27%	11,9800	12,2000	11,8200	121.726	,00
29/4/1999	11,7000	1,30%	11,4600	11,7000	11,4200	75.980	,00
28/4/1999	11,5500	1,85%	11,4100	11,5500	11,2700	69.722	,00
27/4/1999	11,3400	0,71%	10,7800	11,5400	10,7800	36.149	,00
26/4/1999	11,2600	-1,66%	11,4800	11,4800	11,1900	23.530	,00
23/4/1999	11,4500	-0,09%	11,3400	11,7700	11,3000	69.640	,00
22/4/1999	11,4600	-2,39%	11,5300	11,6700	11,3300	59.629	,00
21/4/1999	11,7400	-2,41%	12,0800	12,1800	11,5400	42.279	,00
20/4/1999	12,0300	-1,23%	11,5300	12,9000	11,4600	73.409	,00
19/4/1999	12,1800	-3,41%	12,1100	12,3700	11,6800	50.428	,00
16/4/1999	12,6100	-0,24%	12,6800	12,7200	12,4000	29.938	,00
15/4/1999	12,6400	-0,39%	12,6900	12,8900	12,5100	72.545	,00
14/4/1999	12,6900	0,55%	12,5400	12,6900	12,2200	93.966	,00
13/4/1999	12,6200	0,64%	12,6900	12,6900	12,0400	70.700	,00
08/4/1999	12,5400	0,64%	12,6500	12,7400	11,9700	212.343	,00
07/4/1999	12,4600	6,95%	12,1800	12,4600	11,7600	260.402	,00
06/4/1999	11,6500	2,28%	11,2800	11,7900	11,2800	72.157	,00
05/4/1999	11,3900	-5,40%	12,1700	12,1800	11,2200	190.200	,00
02/4/1999	12,0400	6,93%	11,8200	12,0500	11,4100	217.299	,00
01/4/1999	11,2600	-8,38%	11,6800	11,8200	11,2600	105.993	,00
31/3/1999	12,2900	-2,61%	12,3500	12,9400	12,1400	225.130	,00
30/3/1999	12,6200	5,78%	12,2600	12,7800	11,9600	179.760	,00
29/3/1999	11,9300	-7,01%	13,1900	13,1900	11,9300	85.887	,00
26/3/1999	12,8300	-0,54%	12,9200	13,3200	12,7200	207.299	,00
24/3/1999	12,9000	-6,11%	12,5800	12,9000	12,5800	260.835	,00
23/3/1999	13,7400	-1,51%	13,2300	13,8200	13,2300	227.734	,00
22/3/1999	13,9500	-1,20%	14,3000	14,3400	13,4400	395.509	,00
19/3/1999	14,1200	3,07%	14,1700	14,2000	13,9500	536.957	,00
18/3/1999	13,7000	5,96%	13,2600	13,7900	13,1400	374.542	,00
17/3/1999	12,9300	7,04%	12,1100	12,9300	12,1100	501.260	,00
16/3/1999	12,0800	1,68%	12,1200	12,6000	11,3900	463.393	,00
15/3/1999	11,8800	6,93%	11,1900	11,8800	11,1900	377.992	,00
12/3/1999	11,1100	7,03%	10,6100	11,1100	10,3000	618.550	,00
11/3/1999	10,3800	0,68%	10,6100	10,6100	10,3000	200.091	,00
10/3/1999	10,3100	3,72%	10,0500	10,4100	10,0200	336.406	,00
09/3/1999	9,9400	-1,68%	10,1100	10,1100	9,8100	170.215	,00
08/3/1999	10,1100	-0,10%	10,2500	10,3400	9,8000	148.961	,00
05/3/1999	10,1200	0,00%	10,6600	10,6600	9,8300	187.902	,00
04/3/1999	10,1200	-3,53%	10,4400	11,1200	10,0500	432.202	,00
03/3/1999	10,4900	6,50%	9,9800	10,5200	9,9800	411.108	,00
02/3/1999	9,8500	4,90%	10,0300	10,0300	9,3300	447.684	,00
01/3/1999	9,3900	6,70%	9,1100	9,3900	9,1100	288.184	,00
26/2/1999	8,8000	0,23%	8,8300	8,9000	8,6800	143.629	,00
25/2/1999	8,7800	-0,34%	8,9000	8,9000	8,3300	181.643	,00
24/2/1999	8,8100	4,88%	8,5200	8,9200	8,5200	119.726	,00
23/2/1999	8,4000	-4,11%	8,5400	8,5400	8,1700	163.802	,00
19/2/1999	8,7600	0,00%	8,8900	8,9700	8,6800	210.798	,00
18/2/1999	8,7600	-5,09%	8,8400	9,2200	8,6000	261.876	,00
17/2/1999	9,2300	3,24%	8,9000	9,2600	8,7600	101.456	,00
16/2/1999	8,9400	-3,87%	9,2600	9,2900	8,6700	342.834	,00
15/2/1999	9,3000	5,56%	9,0700	9,3300	8,9000	221.702	,00
12/2/1999	8,8100	6,66%	8,8100	8,8100	8,8100	272.801	,00
11/2/1999	8,2600	6,58%	7,8200	8,2600	7,4100	384.357	,00
10/2/1999	7,7500	3,89%	7,3200	7,7500	7,3200	145.155	,00
09/2/1999	7,4600	-2,86%	7,6800	7,7900	7,4000	142.260	,00
08/2/1999	7,6800	3,50%	7,4900	7,6800	7,4300	242.599	,00
05/2/1999	7,4200	1,37%	7,2900	7,4300	7,2200	93.618	,00
04/2/1999	7,3200	-2,79%	7,6700	7,6700	7,3000	145.711	,00
03/2/1999	7,5300	-1,95%	7,4600	7,6800	7,3800	188.030	,00
02/2/1999	7,6800	-1,03%	7,7200	7,8200	7,3800	197.179	,00
01/2/1999	7,7600	1,04%	7,9700	8,1100	7,7600	243.665	,00
29/1/1999	7,6800	5,93%	7,5000	7,6800	7,3500	327.321	,00
28/1/1999	7,2500	6,30%	6,8000	7,2500	6,6800	240.579	,00
27/1/1999	6,8200	1,19%	6,8700	6,8700	6,7100	164.691	,00
26/1/1999	6,7400	2,28%	6,7800	6,8200	6,7100	119.342	,00
25/1/1999	6,5900	-0,75%	6,3900	6,8200	6,3900	200.289	,00
22/1/1999	6,6400	0,00%	6,6800	7,0700	6,6400	543.682	,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.%