Συνεχης ενημερωση

ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΚ)

0,2590 €

-0,0010 (-0,38%)

Άνοιγμα 0,2620
Υψηλό 0,2640
Χαμηλό 0,2560

Όγκος 44.880
Τζίρος 11.655 €
Πράξεις 44

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2001	1,1000	-0,90%	1,1100	1,1100	1,1000	3.920	4.322,00
02/7/2001	1,1100	0,00%	1,1000	1,1100	1,0800	23.036	25.362,00
29/6/2001	1,1100	3,74%	1,1000	1,1300	1,0600	41.910	46.140,00
28/6/2001	1,0700	0,94%	1,0700	1,1300	1,0000	43.500	46.811,00
27/6/2001	1,0600	10,42%	1,0000	1,0600	0,9400	31.613	31.785,00
26/6/2001	0,9600	-5,88%	1,0300	1,0400	0,9400	63.234	62.111,00
25/6/2001	1,0200	-1,92%	1,0400	1,0500	0,9600	17.891	18.192,00
22/6/2001	1,0400	-0,95%	1,0700	1,0700	1,0400	20.535	21.571,10
21/6/2001	1,0500	-1,87%	1,0700	1,0800	1,0200	19.996	21.285,20
20/6/2001	1,0700	-2,73%	1,1100	1,1100	1,0600	12.985	14.094,00
19/6/2001	1,1000	-1,79%	1,1300	1,1900	0,9800	81.248	87.556,00
18/6/2001	1,1200	-0,88%	1,1300	1,1300	1,0900	27.202	30.085,00
15/6/2001	1,1300	0,00%	1,1300	1,1300	1,0800	22.849	25.267,02
14/6/2001	1,1300	-5,04%	1,2000	1,2000	1,1200	17.768	20.610,50
13/6/2001	1,1900	4,39%	1,1300	1,2000	1,1300	41.173	48.220,50
12/6/2001	1,1400	-2,56%	1,1700	1,1700	1,1100	13.067	14.981,96
11/6/2001	1,1700	-4,88%	1,1800	1,2000	1,1100	20.218	23.454,50
08/6/2001	1,2300	-1,60%	1,2400	1,2600	1,2200	12.125	15.020,00
07/6/2001	1,2500	2,46%	1,2300	1,2600	1,2200	15.684	19.382,00
06/6/2001	1,2200	0,83%	1,2100	1,2600	1,2100	29.860	36.910,42
05/6/2001	1,2100	-4,72%	1,2600	1,2600	1,1300	14.456	17.351,00
01/6/2001	1,2700	0,79%	1,2900	1,3000	1,2600	16.076	20.480,50
31/5/2001	1,2600	-1,56%	1,2600	1,3000	1,2400	18.867	24.235,00
30/5/2001	1,2800	-0,78%	1,2700	1,3000	1,2700	16.295	20.909,50
29/5/2001	1,2900	-4,44%	1,3500	1,3500	1,2800	15.315	20.143,00
28/5/2001	1,3500	-0,74%	1,3800	1,3800	1,3100	23.528	31.105,50
25/5/2001	1,3600	0,74%	1,3500	1,3600	1,3500	1.221	1.650,50
24/5/2001	1,3500	-0,74%	1,4000	1,4000	1,3500	4.312	5.882,10
23/5/2001	1,3600	0,74%	1,4100	1,4200	1,3500	5.636	7.710,00
22/5/2001	1,3500	-4,26%	1,3600	1,4100	1,3300	10.904	15.031,00
21/5/2001	1,4100	0,00%	1,4200	1,4200	1,3600	4.654	6.531,00
18/5/2001	1,4100	-0,70%	1,4800	1,4800	1,3900	25.732	36.906,00
17/5/2001	1,4200	4,41%	1,3500	1,4400	1,3500	18.891	26.629,20
16/5/2001	1,3600	1,49%	1,3500	1,3900	1,3100	17.277	23.468,50
15/5/2001	1,3400	1,52%	1,3200	1,3500	1,3000	8.819	11.644,50
14/5/2001	1,3200	-5,04%	1,3900	1,3900	1,3200	5.391	7.320,50
11/5/2001	1,3900	4,51%	1,3500	1,4100	1,3400	36.393	50.212,50
10/5/2001	1,3300	2,31%	1,3400	1,3500	1,3000	14.701	19.327,00
09/5/2001	1,3000	-1,52%	1,3000	1,3500	1,2900	19.160	24.891,10
08/5/2001	1,3200	-1,49%	1,3600	1,3900	1,3200	38.355	51.445,50
07/5/2001	1,3400	-6,94%	1,3800	1,4100	1,3200	33.282	45.609,80
04/5/2001	1,4400	-3,36%	1,4700	1,4700	1,4200	22.890	33.272,20
03/5/2001	1,4900	-1,32%	1,5100	1,5100	1,4600	12.985	19.158,50
02/5/2001	1,5100	-0,66%	1,5400	1,5400	1,5000	12.545	19.001,00
30/4/2001	1,5200	-1,94%	1,5300	1,5300	1,5100	5.244	7.967,30
27/4/2001	1,5500	1,31%	1,5300	1,5700	1,5100	18.867	28.794,00
26/4/2001	1,5300	-1,29%	1,5700	1,5700	1,5300	19.113	29.692,50
25/4/2001	1,5500	1,97%	1,5100	1,5700	1,5100	17.646	27.159,00
24/4/2001	1,5200	-3,18%	1,5600	1,5700	1,5200	5.022	7.845,00
23/4/2001	1,5700	0,00%	1,5700	1,5700	1,5200	15.315	23.638,50
20/4/2001	1,5700	1,29%	1,5500	1,5700	1,5500	25.708	39.990,80
19/4/2001	1,5500	-1,27%	1,5900	1,6300	1,5500	42.814	68.001,10
18/4/2001	1,5700	0,64%	1,5700	1,6000	1,5600	25.302	39.908,96
17/4/2001	1,5600	-0,64%	1,5800	1,5800	1,5100	8.205	12.536,50
12/4/2001	1,5700	0,64%	1,5500	1,5700	1,5200	13.968	21.695,50
11/4/2001	1,5600	-0,64%	1,5700	1,5700	1,5200	15.261	23.629,40
10/4/2001	1,5700	1,29%	1,5100	1,6100	1,5100	52.572	82.353,50
09/4/2001	1,5500	1,31%	1,4700	1,6500	1,4600	98.156	154.148,00
06/4/2001	1,5300	2,68%	1,5200	1,5800	1,4500	84.799	130.670,00
05/4/2001	1,4900	4,93%	1,4400	1,5200	1,4400	25.216	37.533,00
04/4/2001	1,4200	0,00%	1,3500	1,4700	1,3200	67.154	92.522,00
03/4/2001	1,4200	-3,40%	1,4700	1,4700	1,4100	30.385	43.576,50
02/4/2001	1,4700	-2,00%	1,5100	1,6000	1,4300	28.062	42.559,50
30/3/2001	1,5000	0,67%	1,5100	1,5200	1,4800	38.427	57.544,10
29/3/2001	1,4900	-2,61%	1,3500	1,5300	1,3500	46.076	66.146,50
28/3/2001	1,5300	6,25%	1,5700	1,5700	1,4700	62.544	94.893,00
27/3/2001	1,4400	-2,04%	1,4700	1,4700	1,3600	48.403	68.685,00
26/3/2001	1,4700	-1,34%	1,5700	1,5700	1,4600	54.776	82.700,50
23/3/2001	1,4900	-1,32%	1,4200	1,6300	1,4200	119.115	177.111,00
22/3/2001	1,5100	-0,66%	1,5200	1,5600	1,5000	48.450	74.007,70
21/3/2001	1,5200	-4,40%	1,6000	1,6000	1,4800	57.717	89.697,00
20/3/2001	1,5900	6,71%	1,5200	1,6300	1,4900	179.165	273.409,00
19/3/2001	1,4900	-9,15%	1,6400	1,6400	1,4700	101.633	155.041,28
16/3/2001	1,6400	-1,80%	1,7800	1,8100	1,5800	184.924	314.762,00
15/3/2001	1,6700	1,21%	1,5200	1,8100	1,4800	276.599	442.912,08
14/3/2001	1,6500	-12,23%	2,0300	2,0300	1,6500	261.863	491.753,06
13/3/2001	1,8800	-3,59%	1,9200	2,0100	1,7200	183.086	350.980,00
12/3/2001	1,9500	7,73%	1,8400	2,0300	1,8400	219.080	420.254,00
09/3/2001	1,8100	0,56%	1,9300	1,9300	1,7600	113.984	208.083,96
08/3/2001	1,8000	9,09%	1,7300	1,8000	1,7000	178.340	314.181,62
07/3/2001	1,6500	1,23%	1,6400	1,7000	1,6400	112.032	186.703,00
06/3/2001	1,6300	-0,61%	1,5700	1,6500	1,5700	93.035	151.731,50
05/3/2001	1,6400	-4,09%	1,7700	1,7700	1,6400	150.418	253.053,00
02/3/2001	1,7100	3,01%	1,6900	1,7300	1,6700	196.323	333.339,60
01/3/2001	1,6600	5,73%	1,6400	1,7600	1,6100	170.759	282.424,40
28/2/2001	1,5700	3,97%	1,5300	1,6900	1,5300	234.194	376.268,70
27/2/2001	1,5100	6,34%	1,4200	1,5200	1,4200	72.674	107.539,60
23/2/2001	1,4200	5,97%	1,3800	1,4600	1,3000	128.429	180.915,00
22/2/2001	1,3400	3,08%	1,1600	1,4500	1,1600	163.690	212.553,08
21/2/2001	1,3000	-11,56%	1,4100	1,4600	1,3000	183.696	250.388,92
20/2/2001	1,4700	10,53%	1,4600	1,4900	1,4100	388.624	570.707,62
19/2/2001	1,3300	10,83%	1,2200	1,3400	1,2200	114.257	151.413,82
16/2/2001	1,2000	12,15%	1,1400	1,2000	1,0700	84.124	97.506,22
15/2/2001	1,0700	2,88%	1,0200	1,1100	1,0200	46.322	50.211,50
14/2/2001	1,0400	4,00%	0,9900	1,0500	0,9900	33.944	34.098,00
13/2/2001	1,0000	2,04%	1,0300	1,0600	0,9800	46.134	46.682,24
12/2/2001	0,9800	3,16%	0,9500	0,9800	0,9400	9.556	9.181,00
09/2/2001	0,9500	2,15%	0,9800	0,9800	0,9400	13.279	12.673,30
08/2/2001	0,9300	6,90%	0,8700	0,9600	0,8700	10.464	9.463,10
07/2/2001	0,8700	-3,33%	0,9000	0,9300	0,8700	28.891	25.747,84
06/2/2001	0,9000	1,12%	0,8900	0,9000	0,8600	13.108	11.567,50
05/2/2001	0,8900	-2,20%	0,9100	0,9200	0,8900	21.566	19.459,00
02/2/2001	0,9100	-5,21%	0,9600	0,9600	0,9100	31.491	29.125,50
01/2/2001	0,9600	-3,03%	0,9900	0,9900	0,9600	16.909	16.476,00
31/1/2001	0,9900	1,02%	0,9800	0,9900	0,9700	38.355	37.666,50
30/1/2001	0,9800	2,08%	0,9600	0,9800	0,9500	39.703	38.276,50
29/1/2001	0,9600	0,00%	0,9600	0,9600	0,9600	1.344	1.295,50
26/1/2001	0,9600	-2,04%	0,9800	1,0000	0,9600	31.736	31.251,50
25/1/2001	0,9800	0,00%	0,9800	0,9800	0,9600	20.829	20.192,00
24/1/2001	0,9800	2,08%	0,9600	0,9900	0,9400	33.469	32.403,22
23/1/2001	0,9600	0,00%	0,9600	1,0200	0,9300	26.711	25.406,00
22/1/2001	0,9600	-7,69%	1,0400	1,0400	0,9100	43.623	42.085,00
19/1/2001	1,0400	-2,80%	1,0300	1,0600	1,0200	13.231	13.643,50
18/1/2001	1,0700	-3,60%	1,0600	1,1300	1,0200	34.090	36.817,90
17/1/2001	1,1100	4,72%	1,0600	1,1300	1,0500	33.084	35.931,00
16/1/2001	1,0600	0,00%	1,0200	1,0600	1,0200	43.401	45.177,60
15/1/2001	1,0600	-4,50%	1,0900	1,1100	1,0200	30.876	32.606,50
12/1/2001	1,1100	-7,50%	1,2600	1,2700	1,1100	53.428	64.419,00
11/1/2001	1,2000	6,19%	1,1600	1,2200	1,1400	52.766	62.359,40
10/1/2001	1,1300	0,00%	1,1200	1,1300	1,0600	39.846	43.840,70
09/1/2001	1,1300	-6,61%	1,2000	1,2300	1,0700	35.882	40.538,50
08/1/2001	1,2100	-3,20%	1,1900	1,2600	1,1900	14.456	17.580,00
05/1/2001	1,2500	0,81%	1,2000	1,2700	1,1900	19.727	23.968,56
04/1/2001	1,2400	1,64%	1,3000	1,3100	1,2100	17.407	21.965,56
03/1/2001	1,2200	-1,61%	1,2000	1,2400	1,2000	15.455	19.060,40
29/12/2000	1,2400	-2,36%	1,2700	1,2800	1,2400	30.876	38.828,32
28/12/2000	1,2700	-0,78%	1,2800	1,3000	1,2400	13.231	16.924,80
27/12/2000	1,2800	0,00%	1,2800	1,3200	1,2300	26.100	33.462,95
22/12/2000	1,2800	-1,54%	1,2800	1,2800	1,2800	13.340	17.149,80
21/12/2000	1,3000	-1,52%	1,3200	1,3200	1,2600	26.124	33.375,42
20/12/2000	1,3200	0,00%	1,2000	1,3400	1,2000	28.553	37.348,13
19/12/2000	1,3200	-5,04%	1,3600	1,3600	1,3000	31.368	41.615,55
18/12/2000	1,3900	-1,42%	1,3800	1,4100	1,3800	26.318	36.565,55
15/12/2000	1,4100	1,44%	1,4300	1,4700	1,4000	20.338	28.938,00
14/12/2000	1,3900	2,96%	1,3500	1,3900	1,3400	24.380	33.166,54
13/12/2000	1,3500	-4,93%	1,4200	1,4200	1,3200	21.842	30.062,07
12/12/2000	1,4200	-2,74%	1,4500	1,4600	1,4200	13.524	19.381,92
11/12/2000	1,4600	-0,68%	1,4700	1,4900	1,4400	26.605	38.975,07
08/12/2000	1,4700	-1,34%	1,4900	1,5300	1,4700	22.965	34.705,06
07/12/2000	1,4900	-2,61%	1,4900	1,5300	1,4200	22.180	32.983,13
06/12/2000	1,5300	6,25%	1,4900	1,5500	1,4600	150.066	227.775,08
05/12/2000	1,4400	-7,10%	1,5700	1,5700	1,3600	102.667	153.601,25
04/12/2000	1,5500	9,15%	1,4700	1,5600	1,4700	86.638	132.623,26
01/12/2000	1,4200	8,40%	1,2800	1,4300	1,2700	41.160	56.019,93
30/11/2000	1,3100	1,55%	1,3200	1,3800	1,3000	21.689	28.771,09
29/11/2000	1,2900	-3,73%	1,2900	1,3700	1,2800	48.990	64.928,10
28/11/2000	1,3400	-4,29%	1,3500	1,3600	1,3400	22.668	30.543,65
27/11/2000	1,4000	-1,41%	1,3900	1,4200	1,3700	13.231	18.393,98
24/11/2000	1,4200	2,16%	1,4000	1,4600	1,3500	27.939	39.411,59
23/11/2000	1,3900	0,00%	1,3700	1,4000	1,3600	37.929	51.999,24
22/11/2000	1,3900	1,46%	1,3800	1,4300	1,3700	47.253	65.534,56
21/11/2000	1,3700	3,79%	1,3500	1,4300	1,3200	57.594	77.914,53
20/11/2000	1,3200	-3,65%	1,3900	1,3900	1,3200	28.918	38.878,94
17/11/2000	1,3700	-2,14%	1,3900	1,4100	1,3500	34.189	47.314,01
16/11/2000	1,4000	0,72%	1,3800	1,4200	1,3500	46.345	64.435,44
15/11/2000	1,3900	-1,42%	1,4300	1,4300	1,3800	26.711	37.616,29
14/11/2000	1,4100	-1,40%	1,4200	1,4500	1,3700	54.305	76.338,27
13/11/2000	1,4300	-3,38%	1,4600	1,4700	1,4200	31.098	45.130,08
10/11/2000	1,4800	-0,67%	1,4500	1,4900	1,4300	26.588	39.271,09
09/11/2000	1,4900	-3,25%	1,5400	1,5600	1,4200	12.545	18.677,84
08/11/2000	1,5400	0,65%	1,5300	1,5600	1,4400	35.394	53.742,08
07/11/2000	1,5300	2,68%	1,5100	1,5700	1,4600	98.245	150.157,15
06/11/2000	1,4900	1,36%	1,5400	1,5700	1,4600	40.129	59.810,39
03/11/2000	1,4700	5,00%	1,3300	1,4800	1,3300	33.630	48.248,98
02/11/2000	1,4000	-6,67%	1,5300	1,5300	1,3800	92.152	133.280,63
01/11/2000	1,5000	3,45%	1,5500	1,6100	1,4900	112.742	174.558,33
31/10/2000	1,4500	7,41%	1,4100	1,4600	1,4000	54.384	78.290,61
30/10/2000	1,3500	5,47%	1,2800	1,3700	1,2800	67.962	90.925,09
27/10/2000	1,2800	0,79%	1,2400	1,3200	1,2400	82.742	105.464,71
26/10/2000	1,2700	-7,30%	1,3200	1,3500	1,2100	100.855	130.252,82
25/10/2000	1,3700	-4,20%	1,4700	1,4700	1,3700	57.864	81.528,91
24/10/2000	1,4300	-5,30%	1,4300	1,5300	1,4200	91.664	132.667,57
23/10/2000	1,5100	-5,63%	1,5600	1,6200	1,4900	59.569	90.562,26
20/10/2000	1,6000	2,56%	1,5800	1,6400	1,5800	47.082	76.116,73
19/10/2000	1,5600	1,96%	1,5500	1,6000	1,5300	42.139	66.020,91
18/10/2000	1,5300	-4,38%	1,6700	1,6700	1,5100	47.308	73.453,54
17/10/2000	1,6000	-3,61%	1,7000	1,7000	1,5500	42.944	69.261,75
16/10/2000	1,6600	10,67%	1,5000	1,6800	1,5000	62.865	101.531,18
13/10/2000	1,5000	-9,09%	1,5900	1,5900	1,4900	98.893	149.687,45
12/10/2000	1,6500	-7,30%	1,7800	1,7800	1,6400	122.650	205.550,36
11/10/2000	1,7800	-5,32%	1,8100	1,8800	1,7500	98.846	179.737,56
10/10/2000	1,8800	-3,09%	1,9400	1,9400	1,7900	61.514	114.137,56
09/10/2000	1,9400	-4,90%	2,1300	2,1300	1,8600	72.258	144.758,69
06/10/2000	2,0400	-0,49%	2,0300	2,0800	1,9600	58.798	118.288,20
05/10/2000	2,0500	-1,91%	2,1300	2,1500	2,0400	68.621	141.804,27
04/10/2000	2,0900	-2,79%	2,1300	2,1700	2,0800	54.602	114.957,81
03/10/2000	2,1500	-4,87%	2,2600	2,2600	2,1300	65.390	143.048,35
02/10/2000	2,2600	-3,00%	2,3300	2,3600	2,2200	52.777	119.937,02
29/9/2000	2,3300	0,00%	2,3400	2,3700	2,2800	30.853	71.875,38
28/9/2000	2,3300	4,48%	2,2300	2,3700	2,2000	69.982	159.537,33
27/9/2000	2,2300	-2,19%	2,1900	2,3000	2,1900	21.071	46.990,68
26/9/2000	2,2800	-1,72%	2,2800	2,3400	2,2400	19.877	45.384,61
25/9/2000	2,3200	0,00%	2,3400	2,3700	2,2700	37.584	87.054,95
22/9/2000	2,3200	1,75%	2,2900	2,3400	2,2800	15.643	36.244,42
21/9/2000	2,2800	-0,87%	2,3400	2,3600	2,2500	52.742	,00
20/9/2000	2,3000	-0,86%	2,4200	2,4200	2,2400	33.084	,00
19/9/2000	2,3200	-0,85%	2,3900	2,3900	2,3000	47.816	,00
18/9/2000	2,3400	-4,10%	2,4500	2,4500	2,3300	49.344	,00
15/9/2000	2,4400	-5,79%	2,7100	2,7100	2,4200	72.766	,00
14/9/2000	2,5900	5,71%	2,5300	2,6200	2,4100	82.104	,00
13/9/2000	2,4500	-1,61%	2,4800	2,6200	2,4100	87.587	,00
12/9/2000	2,4900	-11,07%	2,7300	2,7500	2,4800	93.725	,00
11/9/2000	2,8000	-1,75%	3,0900	3,0900	2,7500	104.799	,00
08/9/2000	2,8500	9,20%	2,6900	2,9200	2,6400	124.546	,00
07/9/2000	2,6100	5,24%	2,4500	2,6400	2,4200	84.776	,00
06/9/2000	2,4800	4,64%	2,3800	2,4900	2,3700	101.984	,00
05/9/2000	2,3700	3,95%	2,3400	2,4700	2,3400	60.852	,00
04/9/2000	2,2800	-4,20%	2,2800	2,3300	2,2700	43.132	,00
01/9/2000	2,3800	0,00%	2,5400	2,5400	2,3100	56.141	,00
31/8/2000	2,3800	5,31%	2,2600	2,4000	2,2600	69.631	,00
30/8/2000	2,2600	-3,00%	2,3500	2,3600	2,2400	49.921	,00
29/8/2000	2,3300	-0,43%	2,3400	2,5700	2,2800	53.292	,00
28/8/2000	2,3400	-2,50%	2,3900	2,3900	2,3400	45.363	,00
25/8/2000	2,4000	-4,00%	2,5100	2,5100	2,3900	67.662	,00
24/8/2000	2,5000	-3,10%	2,5800	2,5800	2,4800	22.572	,00
23/8/2000	2,5800	0,39%	2,6200	2,6700	2,5200	28.417	,00
22/8/2000	2,5700	2,39%	2,5300	2,6000	2,4500	30.000	,00
21/8/2000	2,5100	-4,20%	2,5900	2,6800	2,4800	33.330	,00
18/8/2000	2,6200	0,77%	2,7300	2,7300	2,6200	37.741	,00
17/8/2000	2,6000	-0,38%	2,5600	2,6600	2,5100	32.593	,00
16/8/2000	2,6100	-12,12%	2,7700	2,9300	2,6100	50.951	,00
14/8/2000	2,9700	10,00%	2,7800	2,9900	2,7800	67.648	,00
11/8/2000	2,7000	9,76%	2,4600	2,7400	2,4500	85.536	,00
10/8/2000	2,4600	-11,51%	2,6900	2,6900	2,4400	95.843	,00
09/8/2000	2,7800	-10,03%	3,1300	3,1300	2,7300	80.975	,00
08/8/2000	3,0900	0,00%	3,1700	3,1700	3,0200	59.361	,00
07/8/2000	3,0900	-3,44%	3,1700	3,1700	3,0000	87.611	,00
04/8/2000	3,2000	-3,32%	3,3400	3,3500	3,1800	37.164	,00
03/8/2000	3,3100	-0,90%	3,3400	3,4700	3,2200	60.658	,00
02/8/2000	3,3400	6,71%	3,1300	3,3500	3,1300	32.593	,00
01/8/2000	3,1300	-1,88%	3,1700	3,2800	3,1200	48.867	,00
31/7/2000	3,1900	-3,92%	3,3500	3,4400	3,0500	60.985	,00
28/7/2000	3,3200	1,53%	3,3000	3,3800	3,2300	44.629	,00
27/7/2000	3,2700	1,24%	3,2300	3,4600	3,2300	35.168	,00
26/7/2000	3,2300	-4,44%	3,3000	3,3700	3,2200	64.728	,00
25/7/2000	3,3800	-2,59%	3,4200	3,5200	3,3700	49.750	,00
24/7/2000	3,4700	-3,61%	3,6700	3,6700	3,4700	55.683	,00
21/7/2000	3,6000	-0,28%	3,6600	3,7100	3,5800	36.028	,00
20/7/2000	3,6100	-0,55%	3,6200	3,6500	3,5200	77.474	,00
19/7/2000	3,6300	-4,22%	3,6200	3,8300	3,6200	43.009	,00
18/7/2000	3,7900	-0,79%	3,9000	3,9000	3,7700	58.624	,00
17/7/2000	3,8200	2,69%	3,9000	3,9200	3,8000	57.106	,00
14/7/2000	3,7200	5,38%	3,5900	3,7200	3,5900	53.111	,00
13/7/2000	3,5300	-1,94%	3,7500	3,7500	3,5300	53.561	,00
12/7/2000	3,6000	-3,49%	3,7200	3,8400	3,5900	40.194	,00
11/7/2000	3,7300	0,00%	3,7800	3,8500	3,7200	54.042	,00
10/7/2000	3,7300	0,81%	3,7100	3,9200	3,5900	84.980	,00
07/7/2000	3,7000	-3,39%	3,7400	3,8300	3,6600	70.954	,00
06/7/2000	3,8300	-4,25%	3,8400	4,1000	3,8200	162.936	,00
05/7/2000	4,0000	6,67%	3,6800	4,0000	3,6800	67.887	,00
04/7/2000	3,7500	-4,09%	3,9500	3,9500	3,7200	52.746	,00
03/7/2000	3,9100	-2,49%	3,9200	4,0600	3,8100	55.182	,00
30/6/2000	4,0100	0,00%	4,0100	4,1500	3,9400	63.510	,00
29/6/2000	4,0100	-0,74%	3,9300	4,1000	3,8900	73.892	,00
28/6/2000	4,0400	-4,72%	4,3600	4,4800	4,0400	144.239	,00
27/6/2000	4,2400	10,13%	3,9000	4,2400	3,9000	97.488	,00
26/6/2000	3,8500	-8,33%	4,1000	4,1000	3,7800	81.708	,00
23/6/2000	4,2000	-1,18%	4,2300	4,4000	4,1300	129.780	,00
22/6/2000	4,2500	-2,30%	4,3800	4,4700	4,2300	87.850	,00
21/6/2000	4,3500	-2,90%	4,4800	4,5200	4,2500	79.150	,00
20/6/2000	4,4800	-4,27%	4,5800	4,7900	4,4300	69.603	,00
16/6/2000	4,6800	-1,06%	4,7300	4,7900	4,5600	81.128	,00
15/6/2000	4,7300	2,60%	4,7300	4,8800	4,6700	185.849	,00
14/6/2000	4,6100	5,98%	4,4300	4,6700	4,3000	104.403	,00
13/6/2000	4,3500	1,16%	4,1900	4,4300	4,1900	136.689	,00
12/6/2000	4,3000	-5,29%	4,6700	4,6700	4,2600	54.018	,00
09/6/2000	4,5400	0,00%	4,6000	4,7700	4,4900	60.729	,00
08/6/2000	4,5400	5,09%	4,1900	4,5500	4,1900	150.295	,00
07/6/2000	4,3200	-6,90%	4,7100	4,7100	4,2200	144.092	,00
06/6/2000	4,6400	-4,33%	4,8500	4,9100	4,6300	70.661	,00
05/6/2000	4,8500	-1,42%	4,8300	4,9200	4,8200	63.650	,00
02/6/2000	4,9200	-2,96%	5,0900	5,1900	4,9100	82.739	,00
01/6/2000	5,0700	-3,98%	5,3000	5,3300	5,0400	78.747	,00
31/5/2000	5,2800	1,73%	5,5200	5,5200	5,2700	160.837	,00
30/5/2000	5,1900	-0,76%	5,3600	5,5000	5,0300	323.391	,00
29/5/2000	5,2300	9,87%	5,0300	5,2300	4,9700	354.673	,00
26/5/2000	4,7600	1,06%	4,6400	5,0600	4,5500	131.698	,00
25/5/2000	4,7100	1,07%	4,6800	5,0200	4,6700	109.825	,00
24/5/2000	4,6600	-9,69%	4,9100	5,0800	4,6400	187.398	,00
23/5/2000	5,1600	-3,19%	5,2700	5,4300	5,0600	234.852	,00
22/5/2000	5,3300	-3,27%	5,7900	5,8000	5,1200	437.351	,00
19/5/2000	5,5100	9,76%	5,1000	5,5100	5,1000	388.129	,00
18/5/2000	5,0200	9,13%	4,5800	5,0300	4,5800	210.601	,00
17/5/2000	4,6000	3,60%	4,4900	4,6600	4,4600	133.076	,00
16/5/2000	4,4400	-1,55%	4,5100	4,7000	4,2500	323.309	,00
15/5/2000	4,5100	0,67%	4,6100	4,6400	4,3300	223.307	,00
12/5/2000	4,4800	5,16%	4,3700	4,6000	4,3400	152.984	,00
11/5/2000	4,2600	5,45%	4,0100	4,3200	3,9300	221.304	,00
10/5/2000	4,0400	2,54%	3,9400	4,0600	3,8000	125.642	,00
09/5/2000	3,9400	-1,25%	4,0100	4,1200	3,8800	142.090	,00
08/5/2000	3,9900	0,50%	3,9700	4,1900	3,9400	214.010	,00
05/5/2000	3,9700	4,75%	3,6600	4,1000	3,6600	177.354	,00
04/5/2000	3,7900	4,99%	3,4700	3,8800	3,4700	196.886	,00
03/5/2000	3,6100	-0,82%	3,6500	3,7600	3,5400	116.662	,00
02/5/2000	3,6400	0,83%	3,6500	3,7000	3,6300	52.036	,00
27/4/2000	3,6100	3,14%	3,5900	3,6600	3,4700	66.198	,00
26/4/2000	3,5000	-3,05%	3,6100	3,7000	3,4100	150.701	,00
25/4/2000	3,6100	-8,14%	3,7700	4,0700	3,5400	354.878	,00
24/4/2000	3,9300	5,93%	3,8300	4,0800	3,7200	369.289	,00
21/4/2000	3,7100	0,00%	3,5000	3,8200	3,5000	118.218	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%