Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2500 €

-0,0400 (-0,25%)

Άνοιγμα 16,3000
Υψηλό 16,3200
Χαμηλό 16,1300

Όγκος 160.560
Τζίρος 2.605.870 €
Πράξεις 887

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2001	15,2400	0,26%	15,2000	15,2800	14,7200	834.461	12.594.546,00
26/6/2001	15,2000	-4,16%	15,2600	15,4600	15,0200	1.126.008	17.098.557,00
25/6/2001	15,8600	-2,10%	16,2000	16,2200	15,7600	1.149.852	18.382.448,00
22/6/2001	16,2000	1,00%	16,1000	16,2200	16,0000	1.079.347	17.390.045,00
21/6/2001	16,0400	0,75%	15,9200	16,1000	15,9200	793.085	12.715.132,00
20/6/2001	15,9200	-0,38%	16,0000	16,1400	15,8400	949.633	15.179.084,00
19/6/2001	15,9800	-0,12%	16,0000	16,1800	15,8800	415.309	6.660.235,00
18/6/2001	16,0000	-1,72%	16,1400	16,2800	15,9600	362.200	5.821.508,00
15/6/2001	16,2800	0,62%	16,1800	16,4000	15,9200	617.402	9.961.594,00
14/6/2001	16,1800	-1,70%	16,4600	16,5000	15,9000	520.869	8.391.729,00
13/6/2001	16,4600	1,23%	16,0800	16,5000	16,0800	682.069	11.193.791,00
12/6/2001	16,2600	1,75%	16,1400	16,4200	15,9800	1.765.092	28.648.003,00
11/6/2001	15,9800	-3,73%	16,6000	16,6000	15,9000	1.003.836	16.262.611,00
08/6/2001	16,6000	-0,95%	16,8800	16,9000	16,3400	699.271	11.595.135,00
07/6/2001	16,7600	2,70%	16,3200	16,8400	16,3200	977.312	16.247.724,00
06/6/2001	16,3200	1,87%	16,0000	16,5400	16,0000	1.238.990	20.243.641,00
05/6/2001	16,0200	-0,74%	16,1400	16,1400	15,6000	2.291.039	36.429.746,00
01/6/2001	16,1400	-2,06%	16,5800	16,6000	16,0800	2.920.827	48.005.277,00
31/5/2001	16,4800	0,12%	16,4200	17,1400	14,5200	7.541.295	125.406.125,00
30/5/2001	16,4600	-0,96%	16,6000	16,6400	16,3800	2.981.141	49.289.962,00
29/5/2001	16,6200	-2,69%	17,0200	17,0400	16,5800	2.098.616	,00
28/5/2001	17,0800	-0,93%	17,3800	17,6000	16,9600	1.110.295	19.106.200,00
25/5/2001	17,2400	2,38%	16,8600	17,4400	16,8600	1.645.696	28.306.907,00
24/5/2001	16,8400	2,18%	16,5400	16,8800	16,3400	1.269.894	20.970.160,00
23/5/2001	16,4800	2,23%	16,2800	16,7400	16,1800	720.862	11.882.537,00
22/5/2001	16,1200	-1,95%	16,4400	16,6800	16,0600	706.457	11.552.377,00
21/5/2001	16,4400	1,61%	16,4000	16,8600	16,1800	817.615	13.534.726,00
18/5/2001	16,1800	3,72%	15,6000	16,2200	15,6000	685.011	10.995.402,00
17/5/2001	15,6000	1,96%	15,5800	15,7200	15,4800	443.921	6.932.695,00
16/5/2001	15,3000	1,19%	15,2200	15,5600	15,1600	859.483	13.207.306,00
15/5/2001	15,1200	-2,45%	15,7400	15,7400	15,0800	696.593	10.667.054,00
14/5/2001	15,5000	-3,73%	16,0800	16,1000	15,4200	412.291	6.470.400,00
11/5/2001	16,1000	1,13%	16,1000	16,2000	15,9000	429.131	6.885.248,00
10/5/2001	15,9200	-0,13%	15,9800	16,2000	15,8000	320.410	5.133.616,00
09/5/2001	15,9400	-0,75%	15,9200	16,2000	15,6000	1.050.680	16.599.061,00
08/5/2001	16,0600	-0,25%	16,0400	16,2800	15,8800	285.569	4.592.795,00
07/5/2001	16,1000	-0,98%	16,1600	16,2000	16,0000	211.633	3.401.592,00
04/5/2001	16,2600	-0,61%	16,3000	16,5200	16,1800	168.851	2.760.817,00
03/5/2001	16,3600	-2,39%	16,7600	17,0000	16,3200	634.167	10.494.754,00
02/5/2001	16,7600	-0,24%	16,9000	17,0000	16,6800	392.606	6.618.112,00
30/4/2001	16,8000	1,69%	16,6000	16,8400	16,5200	444.603	7.442.405,00
27/4/2001	16,5200	2,23%	16,2000	16,6400	16,2000	714.721	11.772.727,00
26/4/2001	16,1600	-0,37%	16,2200	16,4400	16,0400	491.265	8.022.828,00
25/4/2001	16,2200	-0,98%	16,3800	16,3800	16,1000	395.730	6.401.407,00
24/4/2001	16,3800	-0,12%	16,1600	16,4600	16,1400	266.042	4.361.232,00
23/4/2001	16,4000	-0,97%	16,5600	16,5800	16,2400	266.401	4.383.547,00
20/4/2001	16,5600	-0,36%	16,6200	16,7000	16,1800	643.634	10.562.709,00
19/4/2001	16,6200	2,85%	16,4000	16,9600	16,3200	1.910.652	31.838.593,00
18/4/2001	16,1600	4,39%	15,5000	16,2000	15,5000	1.041.794	16.590.388,00
17/4/2001	15,4800	1,98%	15,2000	15,5000	14,9800	802.957	12.278.534,00
12/4/2001	15,1800	1,47%	15,0000	15,3200	14,9600	497.170	7.548.395,00
11/4/2001	14,9600	1,08%	14,9600	15,0600	14,8200	285.415	4.274.509,00
10/4/2001	14,8000	1,09%	14,8800	15,0400	14,7200	240.048	3.581.817,00
09/4/2001	14,6400	-0,68%	14,7000	14,7000	14,6200	500.808	,00
06/4/2001	14,7400	-2,12%	15,2400	15,2800	14,7000	471.185	7.049.955,00
05/4/2001	15,0600	1,07%	14,9800	15,1200	14,8800	617.769	9.287.007,00
04/4/2001	14,9000	0,40%	14,7000	15,1000	14,6200	635.592	9.423.473,00
03/4/2001	14,8400	-2,62%	15,2400	15,2400	14,8000	396.305	5.932.016,00
02/4/2001	15,2400	0,40%	15,1800	15,3000	15,1600	351.003	,00
30/3/2001	15,1800	2,99%	14,7400	15,2000	14,7200	477.702	7.211.020,00
29/3/2001	14,7400	-0,14%	14,7800	14,8000	14,6400	376.608	5.531.896,00
28/3/2001	14,7600	-0,40%	14,9800	14,9800	14,7200	200.942	2.983.875,00
27/3/2001	14,8200	-1,33%	15,1000	15,1400	14,8000	415.365	6.191.617,00
26/3/2001	15,0200	1,08%	15,0600	15,1000	14,9200	355.948	5.342.603,00
23/3/2001	14,8600	0,27%	14,9400	15,1800	14,8000	506.408	7.575.738,00
22/3/2001	14,8200	-1,59%	15,0000	15,1400	14,8000	466.632	,00
21/3/2001	15,0600	-2,59%	15,2000	15,3200	14,9600	992.518	14.990.731,00
20/3/2001	15,4600	1,18%	15,2800	15,5000	15,2000	305.335	4.688.140,00
19/3/2001	15,2800	-1,42%	15,4600	15,5600	15,2000	189.693	2.922.228,00
16/3/2001	15,5000	-0,51%	15,6000	15,7800	15,4600	294.207	4.601.481,00
15/3/2001	15,5800	3,87%	15,0000	15,6800	15,0000	325.059	4.994.050,00
14/3/2001	15,0000	-5,54%	16,0000	16,0400	14,9000	1.341.959	20.917.177,00
13/3/2001	15,8800	0,76%	15,5000	15,9000	15,3400	697.021	10.884.809,00
12/3/2001	15,7600	-1,38%	15,9800	15,9800	15,6800	318.777	5.053.907,00
09/3/2001	15,9800	0,00%	16,0200	16,0800	15,7400	764.028	12.181.000,00
08/3/2001	15,9800	4,86%	15,3200	16,0800	15,3200	1.130.040	17.824.999,00
07/3/2001	15,2400	-0,65%	15,4200	15,5200	15,2000	810.860	12.425.202,00
06/3/2001	15,3400	0,92%	15,2600	15,4000	15,0400	713.708	10.906.684,00
05/3/2001	15,2000	-0,52%	15,3800	15,4400	14,8800	634.112	9.630.751,00
02/3/2001	15,2800	2,28%	15,0000	15,3000	14,6200	1.622.184	24.111.521,00
01/3/2001	14,9400	-1,58%	15,1800	15,3000	14,9000	586.732	8.830.715,00
28/2/2001	15,1800	-4,41%	15,8000	15,8000	15,0800	1.500.818	22.812.727,00
27/2/2001	15,8800	0,38%	15,8200	16,0600	15,5600	542.142	8.580.622,00
23/2/2001	15,8200	-0,13%	15,8400	16,0800	15,7400	445.045	7.044.944,00
22/2/2001	15,8400	-3,30%	16,2400	16,3600	15,8200	609.698	9.862.053,00
21/2/2001	16,3800	-1,21%	16,5400	16,6800	16,3000	271.224	4.469.052,00
20/2/2001	16,5800	0,24%	16,5400	17,0000	16,5000	443.324	7.446.477,00
19/2/2001	16,5400	-0,96%	16,3400	16,7200	16,3400	255.971	4.244.662,00
16/2/2001	16,7000	0,97%	16,5400	16,7400	16,4400	432.064	7.177.948,00
15/2/2001	16,5400	-0,48%	16,6600	16,8400	16,5000	245.616	4.091.413,00
14/2/2001	16,6200	0,73%	16,6800	16,7000	16,2800	446.582	7.330.007,00
13/2/2001	16,5000	-0,60%	16,6000	16,8000	16,5000	329.720	5.496.137,93
12/2/2001	16,6000	0,48%	16,4200	16,7400	16,3600	283.274	4.692.170,21
09/2/2001	16,5200	0,49%	16,5000	16,6800	16,4800	135.519	2.245.606,75
08/2/2001	16,4400	-0,72%	16,6400	16,6400	16,3200	367.449	6.024.528,25
07/2/2001	16,5600	-1,19%	16,7000	17,0000	16,4600	302.623	5.029.179,75
06/2/2001	16,7600	0,96%	16,6000	16,9400	16,5200	338.277	5.662.559,06
05/2/2001	16,6000	-2,12%	16,9000	16,9000	16,5000	299.791	4.974.224,50
02/2/2001	16,9600	-1,97%	17,3000	17,3000	16,9200	540.535	9.186.770,36
01/2/2001	17,3000	-1,03%	17,4800	17,4800	17,1200	622.941	10.809.889,95
31/1/2001	17,4800	4,55%	16,9800	17,5600	16,8200	788.274	13.458.767,42
30/1/2001	16,7200	1,21%	16,5000	16,8000	16,3000	418.271	6.978.626,56
29/1/2001	16,5200	-1,20%	16,7200	16,8400	16,3200	153.484	2.558.520,03
26/1/2001	16,7200	0,48%	16,8200	16,9600	16,5600	591.074	9.928.184,89
25/1/2001	16,6400	0,60%	16,5000	16,8000	16,2600	465.679	7.669.796,04
24/1/2001	16,5400	-1,78%	16,7400	17,0000	16,4000	370.368	6.165.423,33
23/1/2001	16,8400	0,60%	16,7200	17,0000	16,6800	849.191	14.309.801,91
22/1/2001	16,7400	-0,36%	16,8000	16,8800	16,5400	474.765	7.941.928,10
19/1/2001	16,8000	0,96%	16,6800	17,0200	16,6400	1.155.295	19.436.542,92
18/1/2001	16,6400	-0,83%	17,3000	17,3000	16,4400	678.936	11.552.845,19
17/1/2001	16,7800	3,07%	16,3200	17,0600	16,2800	646.460	10.842.617,75
16/1/2001	16,2800	-0,25%	16,3000	16,6400	15,9600	609.097	9.920.190,76
15/1/2001	16,3200	-3,89%	17,0000	17,0000	16,2600	670.176	11.046.764,49
12/1/2001	16,9800	0,59%	17,3000	18,1000	16,8800	1.945.946	34.159.178,28
11/1/2001	16,8800	8,62%	15,5400	17,0800	15,5400	1.660.348	,00
10/1/2001	15,5400	3,60%	14,9800	15,7000	14,9800	777.107	,00
09/1/2001	15,0000	1,90%	15,0000	15,1000	14,6600	670.437	,00
08/1/2001	14,7200	0,55%	14,6200	15,0200	14,5800	478.517	,00
05/1/2001	14,6400	-4,06%	15,4000	15,4000	14,6000	911.892	,00
04/1/2001	15,2600	-1,80%	16,1000	16,1000	15,0600	439.719	,00
03/1/2001	15,5400	-2,57%	16,1000	16,1800	15,5000	219.388	,00
29/12/2000	15,9500	-1,42%	16,2900	16,2900	15,8900	229.621	,00
28/12/2000	16,1800	-1,64%	16,3800	16,5800	16,1400	236.653	,00
27/12/2000	16,4500	-0,18%	16,4300	16,6100	16,2600	189.510	,00
22/12/2000	16,4800	0,55%	16,5200	16,7000	16,4000	176.155	,00
21/12/2000	16,3900	-3,02%	16,6700	16,8200	16,3600	303.890	,00
20/12/2000	16,9000	-1,05%	17,0200	17,3100	16,6700	322.613	,00
19/12/2000	17,0800	-1,10%	17,3100	17,4300	17,0400	234.775	,00
18/12/2000	17,2700	0,17%	17,4000	17,6100	17,0700	504.538	,00
15/12/2000	17,2400	-3,63%	17,7500	17,8900	17,2000	706.388	,00
14/12/2000	17,8900	4,19%	17,1200	18,1400	16,8700	675.623	,00
13/12/2000	17,1700	-1,66%	17,4600	17,4600	17,0800	407.402	,00
12/12/2000	17,4600	-0,85%	17,6100	17,6200	17,3100	510.191	,00
11/12/2000	17,6100	-0,40%	17,6800	17,9900	17,5800	626.661	,00
08/12/2000	17,6800	2,20%	17,3100	17,8700	17,2100	858.171	,00
07/12/2000	17,3000	-2,15%	17,6100	17,7400	17,2000	715.888	,00
06/12/2000	17,6800	4,86%	17,3100	17,9300	17,2600	1.905.131	,00
05/12/2000	16,8600	-0,24%	17,1400	17,2600	16,7900	367.936	,00
04/12/2000	16,9000	1,32%	16,7300	17,1500	16,6800	593.391	,00
01/12/2000	16,6800	1,40%	16,4300	16,8000	16,0800	968.395	,00
30/11/2000	16,4500	-0,72%	16,8200	16,8200	16,3800	507.165	,00
29/11/2000	16,5700	2,54%	16,2400	16,6700	16,0500	487.515	,00
28/11/2000	16,1600	-2,88%	16,6400	16,6400	16,1400	450.884	,00
27/11/2000	16,6400	-1,36%	17,2300	17,2300	16,4600	213.430	,00
24/11/2000	16,8700	2,30%	16,8700	16,9000	16,5800	320.940	,00
23/11/2000	16,4900	-2,14%	16,7300	16,7300	16,3000	769.902	,00
22/11/2000	16,8500	-3,27%	17,5200	17,5200	16,8000	1.316.166	,00
21/11/2000	17,4200	1,57%	17,0900	17,4600	16,9300	568.167	,00
20/11/2000	17,1500	-0,46%	17,2300	17,6400	17,0700	1.017.661	,00
17/11/2000	17,2300	-3,74%	17,8100	17,9000	17,1700	1.306.893	,00
16/11/2000	17,9000	-2,08%	18,2800	18,2800	17,7000	1.222.276	,00
15/11/2000	18,2800	-2,66%	18,7800	18,9400	18,2200	555.277	,00
14/11/2000	18,7800	-1,62%	19,0800	19,1000	18,5600	384.039	,00
13/11/2000	19,0900	-0,05%	19,0200	19,1500	18,9100	651.514	,00
10/11/2000	19,1000	-0,26%	19,0200	19,1600	18,9400	513.178	,00
09/11/2000	19,1500	1,11%	18,9300	19,2200	18,8700	870.352	,00
08/11/2000	18,9400	0,32%	18,8100	19,0600	18,5200	1.107.978	,00
07/11/2000	18,8800	-2,02%	19,2700	19,2700	18,7800	1.539.243	,00
06/11/2000	19,2700	-2,77%	19,8100	19,8200	19,1600	824.651	,00
03/11/2000	19,8200	1,69%	19,6600	19,9600	19,4900	669.419	,00
02/11/2000	19,4900	-3,75%	20,1000	20,1600	19,4000	1.582.426	,00
01/11/2000	20,2500	-1,22%	20,5400	20,6500	20,0900	1.794.967	,00
31/10/2000	20,5000	-3,16%	20,9400	20,9700	20,3700	1.284.868	,00
30/10/2000	21,1700	-1,72%	21,4500	21,4700	20,9700	537.198	,00
27/10/2000	21,5400	0,42%	21,4500	21,5700	21,3500	613.297	,00
26/10/2000	21,4500	1,23%	21,0900	21,5400	21,0900	552.520	,00
25/10/2000	21,1900	0,43%	21,1000	21,2800	20,9800	1.194.580	,00
24/10/2000	21,1000	-0,09%	21,1000	21,2200	20,8400	438.109	,00
23/10/2000	21,1200	-0,33%	21,1900	21,2800	20,8500	543.285	,00
20/10/2000	21,1900	2,27%	20,9800	21,3200	20,8400	628.377	,00
19/10/2000	20,7200	1,07%	20,3700	20,8400	20,2500	503.138	,00
18/10/2000	20,5000	-0,29%	20,5000	20,6000	20,1000	861.156	,00
17/10/2000	20,5600	-0,19%	20,6000	20,6300	20,2200	414.396	,00
16/10/2000	20,6000	2,39%	20,5700	20,7600	20,2500	279.672	,00
13/10/2000	20,1200	-3,45%	20,1000	20,3500	19,9700	836.101	,00
12/10/2000	20,8400	-1,33%	20,9500	21,0700	20,6600	683.154	,00
11/10/2000	21,1200	0,09%	21,1000	21,2800	20,9400	1.288.201	,00
10/10/2000	21,1000	0,00%	20,8700	21,1300	20,6500	412.296	,00
09/10/2000	21,1000	-0,14%	21,1400	21,1600	20,8800	488.411	,00
06/10/2000	21,1300	0,86%	20,9500	21,1300	20,7600	1.011.761	,00
05/10/2000	20,9500	-0,38%	21,0300	21,1400	20,8400	376.198	,00
04/10/2000	21,0300	-1,31%	21,3100	21,4100	20,9800	538.128	,00
03/10/2000	21,3100	-1,52%	21,5700	21,6000	21,2200	774.527	,00
02/10/2000	21,6400	-0,28%	21,5400	21,8300	21,4200	828.745	,00
29/9/2000	21,7000	1,31%	21,3600	21,7900	21,0900	2.046.788	,00
28/9/2000	21,4200	-2,55%	21,8900	21,8900	21,2800	1.141.232	,00
27/9/2000	21,9800	-1,30%	22,1600	22,2500	21,9200	514.675	,00
26/9/2000	22,2700	0,32%	22,1700	22,3500	22,0100	740.916	,00
25/9/2000	22,2000	3,35%	21,7800	22,2700	21,6600	1.014.235	,00
22/9/2000	21,4800	-1,60%	21,4200	21,7500	20,9800	2.817.713	,00
21/9/2000	21,8300	-3,06%	22,5100	22,5100	21,6900	2.720.103	,00
20/9/2000	22,5200	-3,60%	23,1500	23,4800	22,4500	1.598.781	,00
19/9/2000	23,3600	0,26%	23,2000	23,6000	22,9500	766.464	,00
18/9/2000	23,3000	-1,56%	23,6200	23,6200	23,0400	381.844	,00
15/9/2000	23,6700	0,42%	23,9200	24,6500	23,5700	856.407	,00
14/9/2000	23,5700	3,15%	22,8500	23,7100	22,6400	905.743	,00
13/9/2000	22,8500	-0,74%	22,7400	23,7400	22,7400	491.906	,00
12/9/2000	23,0200	-2,79%	23,3300	23,7700	22,9800	506.032	,00
11/9/2000	23,6800	-3,54%	24,9400	25,3300	23,5100	1.084.110	,00
08/9/2000	24,5500	4,91%	23,4500	24,9400	23,4500	1.451.043	,00
07/9/2000	23,4000	0,04%	23,3900	23,6200	22,6100	683.080	,00
06/9/2000	23,3900	0,69%	23,3300	23,4800	22,8000	892.642	,00
05/9/2000	23,2300	4,50%	22,5100	23,3000	22,3000	1.154.122	,00
04/9/2000	22,2300	3,64%	21,5700	22,5500	21,3400	1.038.813	,00
01/9/2000	21,4500	3,08%	21,1300	21,9500	20,8800	819.274	,00
31/8/2000	20,8100	2,71%	20,2500	21,2800	20,2500	1.107.465	,00
30/8/2000	20,2600	-3,94%	20,6900	21,2500	20,2500	635.239	,00
29/8/2000	21,0900	-0,52%	21,2000	21,5700	20,9000	303.859	,00
28/8/2000	21,2000	0,19%	21,2800	21,5400	21,1600	191.331	,00
25/8/2000	21,1600	-1,58%	21,4200	21,6000	20,9400	1.263.471	,00
24/8/2000	21,5000	-4,10%	22,5400	22,5400	21,3600	926.288	,00
23/8/2000	22,4200	-2,22%	23,0700	23,1500	22,3200	702.476	,00
22/8/2000	22,9300	0,00%	22,9300	23,0400	22,8900	267.827	,00
21/8/2000	22,9300	-0,22%	22,8900	23,1800	22,8600	210.294	,00
18/8/2000	22,9800	-0,26%	23,0400	23,1800	22,9100	392.955	,00
17/8/2000	23,0400	-0,60%	23,0500	23,1800	22,9300	127.964	,00
16/8/2000	23,1800	0,13%	23,7700	23,9200	23,1500	519.298	,00
14/8/2000	23,1500	2,43%	22,8900	23,2400	22,8000	341.712	,00
11/8/2000	22,6000	0,67%	22,5400	22,7400	22,4800	381.917	,00
10/8/2000	22,4500	-0,13%	23,1800	23,1800	22,2300	341.589	,00
09/8/2000	22,4800	-0,13%	22,7400	22,7700	22,3300	413.008	,00
08/8/2000	22,5100	0,72%	22,2700	22,6900	22,2600	474.406	,00
07/8/2000	22,3500	-1,93%	22,6000	22,8900	22,3000	510.749	,00
04/8/2000	22,7900	-2,69%	23,3000	23,3000	22,6300	931.577	,00
03/8/2000	23,4200	-2,13%	23,7900	23,9300	23,3600	761.948	,00
02/8/2000	23,9300	0,25%	23,8000	24,0100	23,7700	180.872	,00
01/8/2000	23,8700	-0,38%	23,9600	24,0400	23,6500	2.015.023	,00
31/7/2000	23,9600	0,42%	23,9200	24,3000	23,8300	450.613	,00
28/7/2000	23,8600	1,62%	23,4800	23,9500	23,4800	417.308	,00
27/7/2000	23,4800	0,26%	23,3600	23,7100	23,3600	15.409.088	,00
26/7/2000	23,4200	-0,85%	23,6200	23,6700	23,3700	263.035	,00
25/7/2000	23,6200	-0,21%	23,6800	23,8900	23,5400	441.399	,00
24/7/2000	23,6700	-0,13%	23,7000	23,7000	23,5700	307.608	,00
21/7/2000	23,7000	0,21%	23,6500	23,7600	23,4600	893.436	,00
20/7/2000	23,6500	-0,50%	23,7700	23,7700	23,4200	760.288	,00
19/7/2000	23,7700	-0,63%	23,8900	24,1800	23,6500	354.219	,00
18/7/2000	23,9200	-2,05%	23,7700	24,3600	23,7100	1.621.083	,00
17/7/2000	24,4200	0,12%	24,3900	24,7100	24,3600	364.607	,00
14/7/2000	24,3900	1,41%	24,0500	24,5000	24,0400	516.615	,00
13/7/2000	24,0500	0,38%	23,9600	24,1800	23,8600	259.650	,00
12/7/2000	23,9600	-2,92%	24,5900	24,7200	23,9500	268.909	,00
11/7/2000	24,6800	1,86%	24,0600	24,9400	24,0600	136.089	,00
10/7/2000	24,2300	-0,82%	24,3600	24,3600	24,0600	405.296	,00
07/7/2000	24,4300	-1,77%	24,8100	24,8100	24,0800	246.799	,00
06/7/2000	24,8700	-0,64%	25,0600	25,1500	24,7800	420.307	,00
05/7/2000	25,0300	0,04%	25,0900	25,1500	24,9000	801.110	,00
04/7/2000	25,0200	-1,38%	25,2400	25,3900	24,9700	161.577	,00
03/7/2000	25,3700	0,40%	25,5300	25,5300	25,1500	237.744	,00
30/6/2000	25,2700	-2,36%	25,1200	25,3900	24,9600	1.570.609	,00
29/6/2000	25,8800	1,01%	25,1100	25,9600	25,0900	706.092	,00
28/6/2000	25,6200	-1,54%	26,1200	26,2400	25,2500	284.901	,00
27/6/2000	26,0200	1,96%	25,4400	26,1200	25,4400	267.420	,00
26/6/2000	25,5200	-0,04%	25,8300	25,8300	25,3900	557.588	,00
23/6/2000	25,5300	-1,66%	25,8300	25,9700	25,3300	350.884	,00
22/6/2000	25,9600	-1,70%	26,4100	26,4100	25,8300	170.098	,00
21/6/2000	26,4100	0,15%	26,4100	26,4300	25,9700	618.961	,00
20/6/2000	26,3700	0,00%	26,5600	26,8500	26,2700	1.099.524	,00
16/6/2000	26,3700	-0,72%	26,5600	26,6800	26,3500	378.622	,00
15/6/2000	26,5600	2,31%	26,1200	26,6500	26,1200	594.853	,00
14/6/2000	25,9600	1,96%	25,5300	25,9700	25,4300	293.343	,00
13/6/2000	25,4600	-1,81%	25,8300	25,9700	25,3900	555.146	,00
12/6/2000	25,9300	-1,93%	26,6800	26,8200	25,5300	205.929	,00
09/6/2000	26,4400	3,61%	25,8000	26,5000	25,7700	1.213.010	,00
08/6/2000	25,5200	0,83%	25,8300	25,8800	25,3900	320.961	,00
07/6/2000	25,3100	-2,43%	25,6600	25,6600	25,2400	453.261	,00
06/6/2000	25,9400	1,01%	25,7700	25,9700	25,4000	693.036	,00
05/6/2000	25,6800	0,20%	25,8300	25,9900	25,5000	671.854	,00
02/6/2000	25,6300	-1,27%	25,9700	26,0900	25,5600	400.204	,00
01/6/2000	25,9600	-0,61%	26,1200	26,1200	25,8800	331.483	,00
31/5/2000	26,1200	-1,28%	26,4100	26,5600	25,9100	1.146.808	,00
30/5/2000	26,4600	-2,33%	26,8800	26,8800	26,1500	672.494	,00
29/5/2000	27,0900	1,54%	26,7100	27,2900	26,7100	320.263	,00
26/5/2000	26,6800	-0,82%	26,7100	27,0000	26,4400	692.852	,00
25/5/2000	26,9000	-1,39%	27,2800	27,5600	26,8100	1.122.535	,00
24/5/2000	27,2800	-1,52%	27,7300	28,3500	27,1300	1.116.453	,00
23/5/2000	27,7000	1,91%	27,0000	27,8500	26,9600	622.017	,00
22/5/2000	27,1800	-1,66%	27,5300	27,5900	26,7100	725.299	,00
19/5/2000	27,6400	3,48%	26,7100	27,9400	26,7100	2.514.657	,00
18/5/2000	26,7100	1,52%	26,4100	27,2600	26,2700	466.346	,00
17/5/2000	26,3100	-0,57%	26,4100	26,5600	26,1200	492.986	,00
16/5/2000	26,4600	1,65%	26,4100	26,7600	26,0300	817.852	,00
15/5/2000	26,0300	0,70%	25,7700	26,4100	25,7700	813.407	,00
12/5/2000	25,8500	-1,41%	26,4100	26,5000	25,6800	972.687	,00
11/5/2000	26,2200	-2,74%	26,4100	26,5900	25,9700	1.139.188	,00
10/5/2000	26,9600	2,08%	26,4100	27,1200	26,2400	514.411	,00
09/5/2000	26,4100	-1,12%	26,5900	26,7800	26,3200	551.394	,00
08/5/2000	26,7100	1,91%	26,4100	27,0700	26,4100	515.502	,00
05/5/2000	26,2100	0,96%	25,9600	26,3100	25,8300	288.565	,00
04/5/2000	25,9600	-0,65%	26,0600	26,3500	25,6500	263.599	,00
03/5/2000	26,1300	1,99%	25,8000	26,5300	25,6300	621.641	,00
02/5/2000	25,6200	5,13%	25,1100	25,9700	24,7200	730.536	,00
27/4/2000	24,3700	1,84%	23,7700	24,5000	23,6400	454.888	,00
26/4/2000	23,9300	-2,25%	24,4800	24,7400	23,0400	679.447	,00
25/4/2000	24,4800	-3,74%	25,0600	25,0900	24,2700	547.098	,00
24/4/2000	25,4300	-1,24%	25,8300	26,1200	25,2700	124.048	,00
21/4/2000	25,7500	2,55%	25,2400	25,9600	25,2400	361.278	,00
20/4/2000	25,1100	2,11%	24,7100	26,0900	24,6100	777.959	,00
19/4/2000	24,5900	6,45%	23,9200	24,8000	23,0400	988.552	,00
18/4/2000	23,1000	-4,78%	24,9400	24,9400	22,3300	1.115.439	,00
17/4/2000	24,2600	0,00%	24,2600	24,8700	24,2600	1.138.632	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	59.163
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.448
ΑΤΕΚ	1,2900	4,88 %	0,0600	3.118
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	107.036
ΙΚΤΙΝ	0,4900	2,51 %	0,0120	9.850
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8400	-6,67 %	-0,0600	960
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΑΚΡΙΤ	1,0500	-3,23 %	-0,0350	5.600
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΛΥΔΑ	3,2000	-3,03 %	-0,1000	6.531
ΙΑΤΡ	2,0300	-2,87 %	-0,0600	3.694
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7660	-1,11 %	-0,0760	11.835.370
ΕΤΕ	11,9900	-2,00 %	-0,2450	9.915.004
ΑΛΦΑ	3,4750	-1,22 %	-0,0430	7.912.561
ΕΥΡΩΒ	3,1490	-1,10 %	-0,0350	7.028.807
MTLN	52,2500	-1,69 %	-0,9000	6.380.953
BOCHGR	7,4600	1,08 %	0,0800	3.518.423
ΟΠΑΠ	18,9000	0,69 %	0,1300	3.499.482
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.293.627
ΟΤΕ	16,2500	-0,25 %	-0,0400	2.605.870
ΕΛΠΕ	8,1300	-1,81 %	-0,1500	2.153.065

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	2.951.710	185,8χιλ.
ΑΛΦΑ	3,4750	-1,22 %	2.275.559	7,91εκ.
ΕΥΡΩΒ	3,1490	-1,10 %	2.218.784	7,03εκ.
ΠΕΙΡ	6,7660	-1,11 %	1.756.647	11,84εκ.
ΕΤΕ	11,9900	-2,00 %	823.552	9,92εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,1960	-0,33 %	472.587	568,8χιλ.
BOCHGR	7,4600	1,08 %	471.131	3,52εκ.
CREDIA	1,4220	-1,93 %	421.837	606,5χιλ.
ΑΔΜΗΕ	3,1600	-2,02 %	282.309	900,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	59.163	0,78 %
ΤΖΚΑ	1,4400	-1,71 %	15.349	0,50 %
EIS	1,2700	-1,55 %	64.366	0,42 %
AEM	6,0450	0,75 %	193.751	0,33 %
ΝΑΥΠ	1,2050	-1,23 %	34.704	0,30 %
ΦΒΜΕΖΖ	0,0630	0,00 %	2.951.710	0,24 %
ΚΟΥΑΛ	1,3100	0,00 %	54.798	0,20 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΚΤΕΡ	2,3200	1,31 %	46.652	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	59.163	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.448	10,29 %
ΜΑΘΙΟ	0,8400	-6,67 %	960	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2900	4,88 %	3.118	6,50 %
ΠΡΔ	0,5550	-2,63 %	11.099	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.226	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%