Συνεχης ενημερωση

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000 €

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
28/7/2000	9,4800	0,32%	9,4800	9,5800	9,3500	16.437	,00
27/7/2000	9,4500	1,29%	9,4600	9,6800	9,1900	21.484	,00
26/7/2000	9,3300	-1,69%	9,4800	9,7300	9,2300	24.089	,00
25/7/2000	9,4900	-1,76%	9,8000	9,8000	9,4000	13.980	,00
24/7/2000	9,6600	-0,72%	9,6300	9,8500	9,5000	26.491	,00
21/7/2000	9,7300	0,31%	9,9500	9,9600	9,4000	18.401	,00
20/7/2000	9,7000	0,41%	9,6600	9,8500	9,5400	12.283	,00
19/7/2000	9,6600	-3,78%	9,8500	10,1000	9,6100	23.983	,00
18/7/2000	10,0400	-1,08%	9,9800	10,2200	9,9100	39.339	,00
17/7/2000	10,1500	5,40%	9,6300	10,2000	9,5500	78.114	,00
14/7/2000	9,6300	3,66%	9,2900	9,6900	9,2400	40.285	,00
13/7/2000	9,2900	-1,28%	9,2300	9,4000	8,9800	19.798	,00
12/7/2000	9,4100	-1,26%	9,6000	9,6000	9,2300	14.792	,00
11/7/2000	9,5300	0,32%	9,5300	9,6800	9,4500	22.252	,00
10/7/2000	9,5000	0,74%	9,4800	9,7800	9,2500	12.942	,00
07/7/2000	9,4300	-1,87%	9,1800	9,6300	9,1800	24.790	,00
06/7/2000	9,6100	-1,03%	9,7400	9,8500	9,4800	27.696	,00
05/7/2000	9,7100	4,07%	9,3300	9,7800	9,2300	41.625	,00
04/7/2000	9,3300	-1,69%	9,7000	9,7000	9,2300	33.493	,00
03/7/2000	9,4900	-2,57%	9,6000	10,1700	9,3500	20.141	,00
30/6/2000	9,7400	-3,08%	10,0800	10,1600	9,6800	15.462	,00
29/6/2000	10,0500	-3,37%	10,3500	10,4000	9,7000	51.201	,00
28/6/2000	10,4000	-1,05%	10,6500	11,0400	10,2900	733.388	,00
27/6/2000	10,5100	7,91%	9,7300	10,5900	9,6600	82.188	,00
26/6/2000	9,7400	-4,13%	9,8500	10,3500	9,4900	84.516	,00
23/6/2000	10,1600	-0,78%	10,4700	10,5400	10,0000	78.719	,00
22/6/2000	10,2400	-2,20%	10,4700	10,7000	10,1200	35.903	,00
21/6/2000	10,4700	-3,15%	10,7200	10,8500	10,3500	61.533	,00
20/6/2000	10,8100	-0,83%	11,0900	11,0900	10,6000	380.427	,00
16/6/2000	10,9000	-0,55%	10,9700	11,1000	10,6700	711.728	,00
15/6/2000	10,9600	3,69%	10,8500	11,6100	10,8500	303.997	,00
14/6/2000	10,5700	1,54%	10,4100	10,8500	10,4100	380.932	,00
13/6/2000	10,4100	-2,35%	10,5200	10,7000	10,1200	74.160	,00
12/6/2000	10,6600	-1,66%	11,0700	11,0700	10,5000	70.891	,00
09/6/2000	10,8400	1,31%	10,7200	11,0900	10,7000	675.126	,00
08/6/2000	10,7000	1,71%	9,4900	10,7100	9,4900	98.936	,00
07/6/2000	10,5200	-1,31%	10,3600	10,7000	10,2400	81.395	,00
06/6/2000	10,6600	0,19%	10,3500	10,8500	10,3500	325.246	,00
05/6/2000	10,6400	-1,02%	10,8500	10,8500	10,5200	29.900	,00
02/6/2000	10,7500	-1,29%	10,9700	11,1000	10,6500	50.961	,00
01/6/2000	10,8900	-0,64%	10,9600	10,9700	10,6700	36.315	,00
31/5/2000	10,9600	3,01%	10,7200	11,1000	10,6600	313.473	,00
30/5/2000	10,6400	-1,02%	10,3700	10,7500	10,3700	44.503	,00
29/5/2000	10,7500	1,22%	10,5000	10,8200	10,2900	87.809	,00
26/5/2000	10,6200	-0,93%	10,5000	10,8100	10,2000	88.851	,00
25/5/2000	10,7200	1,23%	10,5700	10,9400	10,4900	84.222	,00
24/5/2000	10,5900	-4,25%	10,7500	10,9000	10,2700	94.573	,00
23/5/2000	11,0600	-2,38%	11,0000	11,3200	10,7900	130.820	,00
22/5/2000	11,3300	-3,82%	11,2300	11,7200	10,9700	189.694	,00
19/5/2000	11,7800	-0,67%	11,9500	12,3100	11,3700	303.390	,00
18/5/2000	11,8600	4,96%	11,3700	11,9700	11,3200	450.054	,00
17/5/2000	11,3000	3,20%	10,5200	11,3700	10,5100	299.840	,00
16/5/2000	10,9500	-1,44%	10,9700	11,4200	10,7500	219.592	,00
15/5/2000	11,1100	0,36%	11,2200	11,3200	10,9000	181.617	,00
12/5/2000	11,0700	0,73%	11,0900	11,4700	10,9000	294.964	,00
11/5/2000	10,9900	0,73%	10,7200	11,2100	10,6500	208.174	,00
10/5/2000	10,9100	1,39%	10,6100	10,9700	10,3500	136.159	,00
09/5/2000	10,7600	-2,27%	10,9700	11,1500	10,6500	126.849	,00
08/5/2000	11,0100	1,29%	11,0000	11,4500	10,8500	322.729	,00
05/5/2000	10,8700	5,02%	10,4200	10,9700	10,4200	491.451	,00
04/5/2000	10,3500	0,10%	10,0300	10,4600	9,7500	114.414	,00
03/5/2000	10,3400	2,38%	10,3200	10,7200	9,5000	208.925	,00
02/5/2000	10,1000	9,19%	9,2500	10,1700	9,2500	141.039	,00
27/4/2000	9,2500	2,32%	8,9800	9,4800	8,7300	75.667	,00
26/4/2000	9,0400	-2,69%	9,2900	9,3900	8,4900	43.778	,00
25/4/2000	9,2900	-3,73%	9,0000	9,4500	8,8000	141.632	,00
24/4/2000	9,6500	-1,53%	10,0300	10,2100	9,3000	62.976	,00
21/4/2000	9,8000	6,18%	9,2500	10,0300	9,0000	260.765	,00
20/4/2000	9,2300	1,76%	9,2300	9,4800	8,7800	132.849	,00
19/4/2000	9,0700	9,94%	8,3500	9,0800	7,6800	141.842	,00
18/4/2000	8,2500	-5,17%	8,9700	9,0800	8,1000	220.673	,00
17/4/2000	8,7000	-9,94%	8,7000	8,9700	8,7000	102.438	,00
14/4/2000	9,6600	-7,03%	9,7800	9,9500	9,3500	112.933	,00
13/4/2000	10,3900	-6,82%	11,0200	11,1200	10,0400	90.975	,00
12/4/2000	11,1500	0,00%	11,0000	11,2000	10,9400	58.218	,00
11/4/2000	11,1500	0,72%	11,0700	11,2000	10,7200	69.032	,00
10/4/2000	11,0700	-0,18%	11,3500	11,3700	10,5200	155.022	,00
07/4/2000	11,0900	4,62%	10,5500	11,2000	10,5500	256.531	,00
06/4/2000	10,6000	0,47%	10,5500	10,6900	10,1000	106.795	,00
05/4/2000	10,5500	-2,50%	10,7000	10,9200	10,1700	105.134	,00
04/4/2000	10,8200	0,09%	10,6200	10,8500	10,3500	138.012	,00
03/4/2000	10,8100	-0,37%	10,8500	10,9200	10,5400	83.526	,00
31/3/2000	10,8500	-0,18%	10,8700	10,9500	10,4700	126.563	,00
30/3/2000	10,8700	-2,16%	10,7500	11,2200	10,7500	147.316	,00
29/3/2000	11,1100	1,37%	10,6000	11,4100	10,6000	256.126	,00
28/3/2000	10,9600	0,46%	10,5000	11,0700	10,4500	323.750	,00
27/3/2000	10,9100	0,37%	10,8700	10,9600	10,3500	180.744	,00
24/3/2000	10,8700	-0,82%	10,9700	11,0700	10,5000	105.465	,00
23/3/2000	10,9600	-0,81%	10,9700	11,0400	10,2200	328.114	,00
22/3/2000	11,0500	0,09%	10,8500	11,0700	10,7200	157.202	,00
21/3/2000	11,0400	0,18%	10,6200	11,1600	10,6200	383.827	,00
20/3/2000	11,0200	0,18%	11,0000	11,2200	10,6000	183.719	,00
17/3/2000	11,0000	6,28%	11,0200	11,2500	10,6000	341.134	,00
16/3/2000	10,3500	9,99%	9,7300	10,3500	9,4800	279.833	,00
15/3/2000	9,4100	1,62%	9,2600	9,5800	8,4800	395.393	,00
14/3/2000	9,2600	1,20%	9,4500	9,4800	8,2800	653.892	,00
10/3/2000	9,1500	4,57%	8,9300	9,3300	7,9100	177.735	,00
09/3/2000	8,7500	2,10%	9,3000	9,3000	8,6200	150.107	,00
08/3/2000	8,5700	-4,67%	8,7300	8,8300	8,1000	203.432	,00
07/3/2000	8,9900	-9,65%	9,5000	9,9500	8,9700	188.647	,00
06/3/2000	9,9500	-4,33%	10,2700	10,5900	9,7900	108.179	,00
03/3/2000	10,4000	-2,07%	10,7200	10,7200	10,2500	66.437	,00
02/3/2000	10,6200	2,91%	10,3200	10,6700	10,3200	125.397	,00
01/3/2000	10,3200	0,29%	10,4500	10,7000	10,1200	112.954	,00
29/2/2000	10,2900	-1,53%	10,6000	10,6000	10,1000	154.215	,00
28/2/2000	10,4500	-4,13%	10,7700	10,8500	9,8800	271.231	,00
25/2/2000	10,9000	-2,33%	11,1600	11,3200	10,7500	130.854	,00
24/2/2000	11,1600	0,81%	11,0000	11,2800	10,7200	298.346	,00
23/2/2000	11,0700	-5,87%	11,6000	11,9500	10,9500	214.480	,00
22/2/2000	11,7600	-4,85%	12,3600	12,3600	11,6700	280.674	,00
21/2/2000	12,3600	0,32%	12,2200	12,5200	11,7200	298.617	,00
18/2/2000	12,3200	1,65%	12,4200	12,6800	11,9800	207.638	,00
17/2/2000	12,1200	1,34%	11,9500	12,3400	11,6200	251.066	,00
16/2/2000	11,9600	-4,24%	12,5700	12,5700	11,8600	106.342	,00
15/2/2000	12,4900	0,08%	12,4700	12,6700	12,1300	183.907	,00
14/2/2000	12,4800	-1,42%	12,7200	12,7700	12,4200	83.809	,00
11/2/2000	12,6600	-1,40%	12,8400	12,9100	12,5900	100.910	,00
10/2/2000	12,8400	-1,68%	12,8600	13,2200	12,5400	169.895	,00
09/2/2000	13,0600	-5,91%	13,9700	14,0900	12,7200	126.589	,00
08/2/2000	13,8800	-1,91%	14,3400	14,8600	13,6400	372.361	,00
07/2/2000	14,1500	2,39%	13,9700	14,3400	13,7800	301.916	,00
04/2/2000	13,8200	0,88%	13,9200	14,2800	13,3200	243.207	,00
03/2/2000	13,7000	7,96%	12,6600	13,7000	12,6600	347.144	,00
02/2/2000	12,6900	0,08%	12,6800	12,8200	12,5300	107.753	,00
01/2/2000	12,6800	0,48%	12,4900	12,8700	12,2900	81.960	,00
31/1/2000	12,6200	-0,08%	12,6300	12,8400	12,2400	131.052	,00
28/1/2000	12,6300	0,00%	12,4600	12,8900	12,3700	92.587	,00
27/1/2000	12,6300	-1,17%	13,0700	13,0700	12,2400	98.908	,00
26/1/2000	12,7800	-4,48%	13,4700	13,5400	12,7200	48.730	,00
25/1/2000	13,3800	0,22%	13,3500	13,4400	12,7200	92.200	,00
24/1/2000	13,3500	0,15%	13,8200	13,8200	13,0400	57.744	,00
21/1/2000	13,3300	2,85%	13,1900	13,7200	12,8200	122.067	,00
20/1/2000	12,9600	1,81%	13,0200	13,0700	12,4700	53.115	,00
19/1/2000	12,7300	-5,00%	12,6400	13,2700	12,6400	60.288	,00
18/1/2000	13,4000	-2,33%	13,1200	13,7200	13,1200	90.894	,00
17/1/2000	13,7200	1,78%	14,0400	14,3100	13,4800	149.144	,00
14/1/2000	13,4800	0,37%	13,4300	13,9200	13,3400	49.177	,00
13/1/2000	13,4300	-1,47%	14,0700	14,0900	13,1400	99.237	,00
12/1/2000	13,6300	-2,78%	13,1200	14,0900	13,0900	71.913	,00
11/1/2000	14,0200	-6,78%	14,4800	14,9400	13,8400	121.287	,00
10/1/2000	15,0400	-3,96%	15,9600	16,1400	14,7400	105.327	,00
07/1/2000	15,6600	0,45%	16,1600	16,1600	15,3400	138.802	,00
05/1/2000	15,5900	-0,38%	14,4000	15,8000	14,4000	242.969	,00
04/1/2000	15,6500	-6,18%	16,6800	16,6800	15,3600	287.352	,00
03/1/2000	16,6800	6,11%	16,5800	16,9700	16,4100	642.638	,00
30/12/1999	15,7200	7,97%	15,0600	15,7200	15,0600	374.288	,00
29/12/1999	14,5600	3,78%	14,1900	14,7400	13,6800	225.693	,00
28/12/1999	14,0300	4,70%	13,6400	14,2600	13,3400	238.133	,00
27/12/1999	13,4000	4,85%	12,0100	13,6000	12,0100	182.038	,00
24/12/1999	12,7800	-3,77%	12,2700	13,7200	12,2200	330.122	,00
23/12/1999	13,2800	-4,46%	13,9000	13,9200	12,7900	191.491	,00
22/12/1999	13,9000	0,43%	13,7200	14,3800	13,4900	112.523	,00
21/12/1999	13,8400	0,36%	13,6200	13,9700	12,9700	227.154	,00
20/12/1999	13,7900	0,66%	13,7200	14,1400	13,0700	250.903	,00
17/12/1999	13,7000	4,90%	12,8200	13,8300	12,0600	110.017	,00
16/12/1999	13,0600	-7,18%	13,7400	13,7400	12,9400	89.729	,00
15/12/1999	14,0700	-1,47%	13,7400	14,6600	13,4700	130.079	,00
14/12/1999	14,2800	2,37%	13,0900	14,7100	13,0900	119.619	,00
13/12/1999	13,9500	4,89%	14,2400	14,2400	13,3900	80.680	,00
10/12/1999	13,3000	-1,77%	13,1200	13,9700	12,9400	111.617	,00
09/12/1999	13,5400	-3,42%	13,7300	13,9800	12,9100	258.964	,00
08/12/1999	14,0200	-2,71%	14,1200	14,7100	13,2900	134.611	,00
07/12/1999	14,4100	-3,29%	14,7400	14,8400	13,8400	121.959	,00
06/12/1999	14,9000	-0,07%	14,6000	15,1600	14,1700	151.640	,00
03/12/1999	14,9100	-0,33%	14,5100	15,2900	14,3900	110.302	,00
02/12/1999	14,9600	-1,64%	15,2100	15,2600	14,7100	68.294	,00
01/12/1999	15,2100	0,33%	15,3100	15,4600	14,4600	111.405	,00
30/11/1999	15,1600	-0,33%	15,1100	15,5600	14,8400	196.414	,00
29/11/1999	15,2100	0,13%	14,5900	15,5700	14,5900	148.815	,00
26/11/1999	15,1900	3,26%	14,8600	15,3400	14,2400	118.440	,00
25/11/1999	14,7100	-0,20%	14,4600	15,0400	14,2100	76.255	,00
24/11/1999	14,7400	-6,17%	14,8000	15,3600	14,4600	98.560	,00
23/11/1999	15,7100	-2,96%	16,1900	16,4300	15,3600	91.215	,00
22/11/1999	16,1900	0,19%	16,8100	16,9100	15,8400	157.661	,00
19/11/1999	16,1600	8,02%	14,9600	16,1600	14,5900	379.141	,00
18/11/1999	14,9600	0,07%	15,2100	15,2900	14,3400	125.291	,00
17/11/1999	14,9500	-1,71%	14,7100	15,6600	14,6100	84.123	,00
16/11/1999	15,2100	-3,86%	15,8200	15,9600	14,7100	74.786	,00
15/11/1999	15,8200	1,41%	16,6800	16,7700	15,6100	187.143	,00
12/11/1999	15,6000	7,96%	14,9600	15,6000	14,2100	369.556	,00
11/11/1999	14,4500	-2,96%	14,9600	15,0900	14,3900	83.174	,00
10/11/1999	14,8900	-2,93%	15,3400	15,4200	14,7100	83.068	,00
09/11/1999	15,3400	3,37%	14,9600	15,9000	14,5400	227.577	,00
08/11/1999	14,8400	8,01%	14,1900	14,8400	13,8900	182.918	,00
05/11/1999	13,7400	2,61%	13,6900	13,7400	13,1200	131.281	,00
04/11/1999	13,3900	-3,95%	13,9700	14,1900	13,2400	93.836	,00
03/11/1999	13,9400	-1,27%	15,2400	15,2400	13,7200	184.119	,00
02/11/1999	14,1200	-0,98%	14,3700	14,4600	13,2000	505.680	,00
01/11/1999	14,2600	4,93%	14,1100	14,2700	13,8000	189.389	,00
29/10/1999	13,5900	3,11%	13,6900	13,6900	13,1800	110.457	,00
27/10/1999	13,1800	-5,52%	14,2400	14,2400	12,9800	135.784	,00
26/10/1999	13,9500	3,87%	12,8000	13,9500	12,8000	317.284	,00
25/10/1999	13,4300	0,60%	13,9500	14,0700	13,3100	205.693	,00
22/10/1999	13,3500	-1,18%	12,7800	13,7700	12,7800	165.528	,00
21/10/1999	13,5100	7,99%	13,2800	13,5100	12,8900	318.280	,00
20/10/1999	12,5100	8,03%	12,4400	12,5100	12,1500	274.379	,00
19/10/1999	11,5800	-1,45%	11,9200	12,1800	11,1800	197.541	,00
18/10/1999	11,7500	-8,06%	11,7700	12,1000	11,7500	188.743	,00
15/10/1999	12,7800	-5,05%	12,7100	13,7900	12,6200	181.534	,00
14/10/1999	13,4600	-7,43%	13,6300	14,2500	13,3800	189.407	,00
13/10/1999	14,5400	-3,90%	15,1300	15,1300	14,1300	248.126	,00
12/10/1999	15,1300	3,42%	14,7900	15,4500	14,7900	351.934	,00
11/10/1999	14,6300	6,79%	13,7900	14,7900	13,7000	516.118	,00
08/10/1999	13,7000	0,15%	13,7900	13,8500	13,2000	373.596	,00
07/10/1999	13,6800	0,44%	13,7900	14,0300	13,4500	414.877	,00
06/10/1999	13,6200	-2,01%	14,1400	14,4500	13,5700	328.281	,00
05/10/1999	13,9000	4,67%	13,2800	14,2500	13,2800	504.615	,00
04/10/1999	13,2800	-1,12%	12,9100	13,4500	12,6200	188.168	,00
01/10/1999	13,4300	-1,97%	13,7000	14,2500	13,1500	330.184	,00
30/9/1999	13,7000	1,93%	13,4400	13,7900	13,1500	308.836	,00
29/9/1999	13,4400	-0,07%	13,4500	13,8600	12,6200	223.357	,00
28/9/1999	13,4500	6,92%	11,5700	13,5300	11,5700	412.608	,00
27/9/1999	12,5800	-7,97%	12,5900	13,1100	12,5800	317.180	,00
24/9/1999	13,6700	-8,01%	14,0400	14,2500	13,6700	236.903	,00
23/9/1999	14,8600	-6,95%	15,1400	15,7200	14,6900	287.785	,00
22/9/1999	15,9700	0,13%	14,8000	16,3900	14,8000	237.741	,00
21/9/1999	15,9500	-5,00%	15,4800	16,1400	15,4500	460.332	,00
20/9/1999	16,7900	-6,20%	16,4700	17,8000	16,4700	414.284	,00
17/9/1999	17,9000	-2,72%	18,4000	18,6400	16,9300	601.405	,00
16/9/1999	18,4000	2,45%	19,3000	19,3000	17,9600	417.147	,00
15/9/1999	17,9600	8,00%	16,9800	17,9600	16,9800	516.730	,00
14/9/1999	16,6300	7,99%	15,8000	16,6300	15,4800	751.225	,00
13/9/1999	15,4000	8,07%	14,4600	15,4000	14,2500	726.822	,00
10/9/1999	14,2500	-0,84%	13,2500	14,2700	13,2500	396.985	,00
07/9/1999	14,3700	1,84%	14,5200	14,8400	13,7900	423.431	,00
06/9/1999	14,1100	6,41%	13,4500	14,1200	13,4500	503.551	,00
03/9/1999	13,2600	-1,92%	12,7800	13,5200	12,7800	395.624	,00
02/9/1999	13,5200	-3,43%	13,8400	14,1100	13,3000	312.939	,00
01/9/1999	14,0000	-0,64%	14,2000	14,3100	13,5300	339.401	,00
31/8/1999	14,0900	2,03%	14,4600	14,4600	12,9500	693.866	,00
30/8/1999	13,8100	7,97%	13,8100	13,8100	13,6200	476.530	,00
27/8/1999	12,7900	8,02%	12,0800	12,7900	12,0000	1.174.376	,00
26/8/1999	11,8400	2,69%	11,5300	12,2600	11,1400	691.633	,00
25/8/1999	11,5300	-1,62%	11,7700	11,9700	11,4000	304.560	,00
24/8/1999	11,7200	-4,48%	12,1100	12,2700	11,5800	374.050	,00
23/8/1999	12,2700	0,66%	12,7900	12,8200	11,4300	344.027	,00
20/8/1999	12,1900	7,21%	11,5700	12,1900	11,3700	624.028	,00
19/8/1999	11,3700	0,35%	11,5200	11,6000	11,2600	357.571	,00
18/8/1999	11,3300	4,52%	10,8400	11,5400	10,8400	464.084	,00
17/8/1999	10,8400	3,04%	10,5900	10,8900	10,4200	347.029	,00
16/8/1999	10,5200	-1,41%	10,5600	10,9200	10,4700	205.570	,00
13/8/1999	10,6700	-3,09%	10,1400	10,9300	10,1300	210.929	,00
12/8/1999	11,0100	1,10%	10,8800	11,0100	10,6200	246.648	,00
11/8/1999	10,8900	-3,29%	11,0800	11,1000	10,6900	185.706	,00
10/8/1999	11,2600	-2,93%	11,6500	11,6500	11,1000	480.911	,00
09/8/1999	11,6000	8,01%	10,8400	11,6000	10,4200	784.319	,00
06/8/1999	10,7400	0,00%	10,6700	10,7500	10,5100	343.677	,00
05/8/1999	10,7400	-0,92%	10,9300	11,0300	10,6000	366.701	,00
04/8/1999	10,8400	2,46%	10,5900	10,9100	10,5900	491.750	,00
03/8/1999	10,5800	-0,09%	10,5900	10,9300	10,3500	407.686	,00
02/8/1999	10,5900	-1,58%	10,9300	11,1700	10,4200	336.399	,00
30/7/1999	10,7600	0,94%	10,5900	10,9300	10,2500	656.826	,00
29/7/1999	10,6600	1,91%	10,6600	10,8800	10,4900	485.694	,00
28/7/1999	10,4600	2,15%	10,3900	10,5400	10,1600	543.418	,00
27/7/1999	10,2400	2,20%	10,3200	10,4200	10,0900	491.017	,00
26/7/1999	10,0200	4,16%	9,6200	10,0300	9,5000	502.294	,00
23/7/1999	9,6200	-0,82%	9,7500	9,9700	9,5000	321.718	,00
22/7/1999	9,7000	-1,02%	9,6900	9,7500	9,5900	190.803	,00
21/7/1999	9,8000	-1,11%	9,9200	9,9200	9,5800	139.834	,00
20/7/1999	9,9100	2,16%	9,7500	10,2500	9,7000	369.249	,00
19/7/1999	9,7000	1,36%	9,6700	9,7300	9,4500	226.517	,00
16/7/1999	9,5700	-0,83%	9,7200	9,7200	9,4500	154.252	,00
15/7/1999	9,6500	1,69%	9,5300	9,6500	9,3600	277.626	,00
14/7/1999	9,4900	-0,94%	9,5700	9,7300	9,3400	219.919	,00
13/7/1999	9,5800	-2,54%	9,8500	10,0400	9,5500	212.255	,00
12/7/1999	9,8300	-1,11%	10,1700	10,2500	9,8300	230.479	,00
09/7/1999	9,9400	1,84%	10,0100	10,0800	9,7800	225.993	,00
08/7/1999	9,7600	-4,87%	10,5900	10,7400	9,4500	559.059	,00
07/7/1999	10,2600	5,02%	9,9200	10,3600	9,9200	701.966	,00
06/7/1999	9,7700	0,21%	9,9200	9,9900	9,7000	241.808	,00
05/7/1999	9,7500	1,77%	9,7800	9,8300	9,5900	300.003	,00
02/7/1999	9,5800	1,59%	9,6800	9,6800	9,5100	247.987	,00
01/7/1999	9,4300	0,43%	9,5600	9,6500	9,4100	211.854	,00
30/6/1999	9,3900	-0,21%	9,4100	9,5700	9,2600	230.811	,00
29/6/1999	9,4100	-2,69%	9,8000	9,8100	9,3300	243.954	,00
28/6/1999	9,6700	-0,51%	10,0000	10,0500	9,6300	340.290	,00
25/6/1999	9,7200	0,93%	9,7400	9,8500	9,5200	404.194	,00
24/6/1999	9,6300	0,73%	9,7400	9,7500	9,4600	350.520	,00
23/6/1999	9,5600	0,53%	9,7400	10,0200	9,5000	452.801	,00
22/6/1999	9,5100	-2,46%	9,8500	9,8500	9,5000	295.574	,00
21/6/1999	9,7500	1,88%	9,5700	10,0500	9,5700	353.347	,00
18/6/1999	9,5700	-0,52%	9,5700	9,7800	9,4800	303.628	,00
17/6/1999	9,6200	-1,03%	9,9200	10,0500	9,6100	246.590	,00
16/6/1999	9,7200	-2,02%	9,7500	10,0500	9,5800	264.945	,00
15/6/1999	9,9200	-0,70%	10,0900	10,1000	9,7500	278.307	,00
14/6/1999	9,9900	1,01%	9,9200	10,1700	9,6700	335.497	,00
11/6/1999	9,8900	2,28%	9,5000	10,0000	9,4500	260.048	,00
10/6/1999	9,6700	-2,22%	10,3000	10,3200	9,5900	361.778	,00
09/6/1999	9,8900	0,61%	10,0900	10,2500	9,7800	444.657	,00
08/6/1999	9,8300	-3,53%	10,3200	10,3400	9,7600	386.320	,00
07/6/1999	10,1900	-2,02%	10,3400	10,7600	9,9200	387.083	,00
04/6/1999	10,4000	-1,79%	11,2600	11,2600	10,2900	726.525	,00
03/6/1999	10,5900	3,32%	10,2900	10,9300	10,2900	823.612	,00
02/6/1999	10,2500	-2,47%	10,7600	10,8400	10,1400	392.540	,00
01/6/1999	10,5100	2,54%	10,5100	10,8400	10,5100	465.306	,00
28/5/1999	10,2500	7,67%	9,0800	10,2500	8,9900	682.175	,00
27/5/1999	9,5200	-2,36%	9,9100	10,0400	9,4500	389.235	,00
26/5/1999	9,7500	-0,81%	9,8300	10,0800	9,5900	429.507	,00
25/5/1999	9,8300	-2,38%	9,7500	10,0700	9,4600	369.616	,00
24/5/1999	10,0700	0,00%	10,4900	10,4900	9,8700	405.417	,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.%