Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
23/7/2001	12,7000	2,83%	12,3500	12,7500	12,1000	1.982	24.765,90
20/7/2001	12,3500	0,82%	12,5000	12,7000	11,7500	5.586	68.491,90
19/7/2001	12,2500	8,41%	11,5000	12,4000	11,3000	3.222	37.689,80
18/7/2001	11,3000	4,63%	10,4000	11,5000	10,4000	2.118	23.488,10
17/7/2001	10,8000	1,41%	10,3000	11,2000	10,3000	2.448	26.662,10
16/7/2001	10,6500	-9,36%	11,7500	11,9000	10,6000	2.374	26.857,70
13/7/2001	11,7500	-3,69%	11,6000	12,1000	11,6000	1.294	15.172,80
12/7/2001	12,2000	1,24%	12,0000	12,3500	11,7000	932	11.234,00
11/7/2001	12,0500	2,55%	11,3000	12,5500	11,2000	2.726	31.621,00
10/7/2001	11,7500	-0,84%	11,3000	11,8000	11,3000	1.490	17.203,40
09/7/2001	11,8500	-6,32%	12,6500	12,6500	11,8000	2.060	24.792,60
06/7/2001	12,6500	2,43%	12,2500	12,8000	12,1500	2.252	28.030,90
05/7/2001	12,3500	2,49%	12,0000	12,4000	12,0000	1.828	22.374,70
04/7/2001	12,0500	-2,82%	12,0000	12,5000	11,9000	2.020	24.415,90
03/7/2001	12,4000	-3,13%	12,3000	13,2000	12,3000	1.157	14.510,60
02/7/2001	12,8000	-2,66%	13,2000	13,2500	12,6000	924	12.065,20
29/6/2001	13,1500	-1,50%	13,6000	13,6000	12,6500	1.824	24.152,60
28/6/2001	13,3500	4,71%	12,7500	13,8000	12,6000	5.730	75.509,50
27/6/2001	12,7500	2,82%	11,6500	12,8500	11,6500	4.926	61.455,30
26/6/2001	12,4000	0,00%	12,4000	12,5000	11,5000	2.028	24.566,70
25/6/2001	12,4000	-6,06%	13,2000	13,2000	12,4000	2.422	30.468,80
22/6/2001	13,2000	1,15%	13,2500	13,3500	12,8500	3.992	52.443,00
21/6/2001	13,0500	-1,14%	13,2000	13,3500	13,0000	1.198	15.799,80
20/6/2001	13,2000	0,00%	13,0000	13,4000	13,0000	1.138	14.912,80
19/6/2001	13,2000	-0,75%	13,3000	13,5000	13,0500	1.822	24.215,20
18/6/2001	13,3000	-0,37%	13,5000	13,5000	12,8000	1.018	13.518,50
15/6/2001	13,3500	0,00%	13,3500	13,6000	13,2500	1.080	14.438,50
14/6/2001	13,3500	-3,96%	13,9000	14,0500	13,1500	2.464	33.393,80
13/6/2001	13,9000	2,96%	13,0000	14,4000	13,0000	7.056	97.456,40
12/6/2001	13,5000	-3,57%	14,0000	14,0000	13,1000	3.320	45.012,70
11/6/2001	14,0000	-2,44%	14,5000	14,5000	13,7000	2.966	41.147,10
08/6/2001	14,3500	-3,69%	14,6000	14,6500	14,2000	3.246	46.759,50
07/6/2001	14,9000	0,68%	14,2000	15,1000	14,2000	4.236	62.790,30
06/6/2001	14,8000	1,37%	14,9500	14,9500	14,6000	2.732	40.542,70
05/6/2001	14,6000	-5,81%	15,1000	15,4000	14,5000	5.238	77.190,30
01/6/2001	15,5000	-3,13%	15,5000	15,8000	15,4000	2.936	45.677,00
31/5/2001	16,0000	0,63%	15,6000	16,4000	15,5000	3.260	52.157,80
30/5/2001	15,9000	-1,85%	16,2000	16,3000	15,8000	3.256	51.883,00
29/5/2001	16,2000	-1,82%	17,4000	17,4000	16,1000	1.504	24.529,00
28/5/2001	16,5000	-1,79%	16,8000	16,8000	16,2000	22.092	366.282,79
25/5/2001	16,8000	0,00%	16,6000	17,3000	16,6000	3.140	53.175,00
24/5/2001	16,8000	0,60%	15,6000	16,9000	15,6000	2.970	49.216,60
23/5/2001	16,7000	-1,76%	16,4000	16,9000	16,4000	1.906	31.607,40
22/5/2001	17,0000	-0,58%	17,1000	17,9000	16,7000	1.934	32.924,60
21/5/2001	17,1000	-1,16%	17,3000	17,9000	17,0000	2.077	36.035,90
18/5/2001	17,3000	1,76%	16,6000	17,6000	16,6000	4.218	72.227,80
17/5/2001	17,0000	-2,30%	17,8000	17,8000	17,0000	4.306	74.656,80
16/5/2001	17,4000	0,00%	17,4000	17,5000	17,2000	1.884	32.735,80
15/5/2001	17,4000	-1,14%	17,8000	17,8000	17,1000	2.450	42.643,40
14/5/2001	17,6000	-2,22%	17,7000	18,0000	17,1000	2.468	43.115,20
11/5/2001	18,0000	1,12%	17,9000	18,1000	17,8000	2.168	38.987,00
10/5/2001	17,8000	0,00%	17,6000	18,1000	17,6000	2.268	40.621,40
09/5/2001	17,8000	0,00%	18,7000	18,7000	17,5000	788	13.947,20
08/5/2001	17,8000	0,00%	19,2000	19,2000	17,5000	5.418	98.475,00
07/5/2001	17,8000	-4,30%	18,2000	18,6000	17,8000	2.900	52.180,60
04/5/2001	18,6000	-3,12%	19,2000	19,5000	18,5000	5.870	109.777,20
03/5/2001	19,2000	-1,54%	20,0000	20,0000	19,0000	1.514	29.007,00
02/5/2001	19,5000	1,56%	19,2000	20,4000	19,2000	1.818	35.287,80
30/4/2001	19,2000	-1,54%	19,2000	19,8000	19,0000	9.120	175.494,00
27/4/2001	19,5000	-2,01%	19,8000	20,3000	19,3000	3.132	61.782,00
26/4/2001	19,9000	-1,49%	20,2000	20,2000	19,8000	1.724	34.420,00
25/4/2001	20,2000	1,51%	19,4000	20,2000	19,4000	1.024	20.508,60
24/4/2001	19,9000	0,00%	19,6000	20,5000	19,6000	3.964	79.697,80
23/4/2001	19,9000	-0,50%	19,8000	20,5000	19,8000	4.703	94.326,80
20/4/2001	20,0000	-0,50%	19,6000	20,4000	19,6000	1.776	35.586,40
19/4/2001	20,1000	-0,50%	20,7000	20,8000	19,7000	5.634	114.695,80
18/4/2001	20,2000	3,06%	19,4000	20,8000	19,4000	4.238	85.203,40
17/4/2001	19,6000	-2,00%	20,0000	20,3000	19,5000	1.110	21.956,60
12/4/2001	20,0000	-1,48%	19,7000	20,5000	19,7000	1.620	32.728,80
11/4/2001	20,3000	-0,49%	20,4000	20,5000	19,7000	2.198	44.192,00
10/4/2001	20,4000	0,99%	20,1000	21,1000	20,1000	2.124	43.521,20
09/4/2001	20,2000	-0,98%	19,4000	21,2000	19,4000	4.430	91.047,40
06/4/2001	20,4000	-1,45%	21,2000	21,4000	20,0000	5.308	110.343,20
05/4/2001	20,7000	6,70%	19,4000	20,7000	19,1000	5.326	107.023,20
04/4/2001	19,4000	0,52%	19,3000	19,8000	18,1000	4.936	92.800,40
03/4/2001	19,3000	-6,76%	20,7000	20,7000	19,0000	5.264	103.914,20
02/4/2001	20,7000	-0,48%	20,1000	21,0000	20,1000	2.016	41.603,20
30/3/2001	20,8000	-0,95%	20,6000	21,3000	20,6000	4.204	88.077,60
29/3/2001	21,0000	-1,87%	20,1000	21,4000	20,1000	3.710	77.791,40
28/3/2001	21,4000	1,90%	21,0000	21,9000	20,6000	5.434	115.879,80
27/3/2001	21,0000	0,00%	20,8000	21,3000	20,8000	4.010	84.118,60
26/3/2001	21,0000	-1,41%	21,3000	21,6000	21,0000	2.614	55.752,60
23/3/2001	21,3000	-0,93%	21,0000	22,4000	21,0000	7.940	171.751,80
22/3/2001	21,5000	-2,71%	21,6000	22,1000	20,8000	7.426	160.883,40
21/3/2001	22,1000	-3,49%	22,9000	23,2000	22,0000	8.802	197.527,00
20/3/2001	22,9000	0,88%	22,7000	23,8000	22,4000	10.962	250.709,20
19/3/2001	22,7000	-8,10%	24,7000	24,7000	22,4000	26.978	633.788,20
16/3/2001	24,7000	6,01%	23,6000	25,7000	23,6000	79.338	1.964.178,02
15/3/2001	23,3000	4,48%	22,0000	23,8000	21,0000	27.306	620.288,99
14/3/2001	22,3000	-1,76%	22,7000	24,8000	20,0000	79.844	1.861.158,00
13/3/2001	22,7000	3,18%	21,0000	23,5000	21,0000	26.336	596.536,40
12/3/2001	22,0000	4,27%	21,1000	23,0000	21,1000	30.910	687.534,01
09/3/2001	21,1000	-0,47%	21,2000	21,6000	20,7000	9.340	197.899,60
08/3/2001	21,2000	3,41%	20,5000	21,6000	20,5000	20.274	430.897,80
07/3/2001	20,5000	0,99%	20,0000	20,8000	20,0000	9.216	189.359,40
06/3/2001	20,3000	-0,98%	20,0000	20,7000	19,8000	7.084	144.330,00
05/3/2001	20,5000	-0,49%	20,6000	21,0000	20,3000	7.183	148.794,59
02/3/2001	20,6000	4,57%	19,7000	20,6000	19,7000	4.628	93.717,80
01/3/2001	19,7000	-2,48%	20,4000	20,5000	19,5000	2.508	50.275,40
28/2/2001	20,2000	-2,42%	20,6000	21,8000	20,2000	12.974	275.397,60
27/2/2001	20,7000	-0,96%	19,9000	21,1000	19,9000	10.144	211.063,39
23/2/2001	20,9000	-0,48%	21,0000	22,0000	20,7000	3.994	85.164,20
22/2/2001	21,0000	0,96%	19,1000	21,3000	19,1000	10.998	226.465,79
21/2/2001	20,8000	-7,14%	20,6000	22,6000	20,6000	5.196	111.645,20
20/2/2001	22,4000	-2,18%	22,9000	23,6000	21,2000	18.058	410.552,00
19/2/2001	22,9000	8,02%	21,3000	23,4000	21,1000	32.042	721.988,00
16/2/2001	21,2000	4,95%	20,3000	21,5000	19,9000	13.066	272.947,59
15/2/2001	20,2000	0,00%	21,6000	21,6000	19,7000	6.560	135.507,60
14/2/2001	20,2000	3,59%	19,5000	20,3000	19,0000	7.702	154.276,00
13/2/2001	19,5000	-3,94%	19,9000	20,9000	19,3000	16.212	327.435,40
12/2/2001	20,3000	5,73%	18,2000	20,8000	18,2000	15.346	306.692,60
09/2/2001	19,2000	11,63%	17,3000	19,2000	17,2000	23.812	438.522,40
08/2/2001	17,2000	6,17%	15,6000	17,5000	15,6000	7.472	125.580,00
07/2/2001	16,2000	-3,57%	15,8000	17,2000	15,8000	5.102	85.041,00
06/2/2001	16,8000	8,39%	15,6000	17,0000	15,6000	4.610	76.242,00
05/2/2001	15,5000	-6,06%	16,5000	16,5000	15,1000	2.470	38.416,80
02/2/2001	16,5000	-5,71%	17,6000	17,6000	16,1000	8.750	145.831,60
01/2/2001	17,5000	-2,23%	17,1000	18,5000	17,1000	18.980	337.947,20
31/1/2001	17,9000	11,88%	16,0000	17,9000	16,0000	24.366	416.394,40
30/1/2001	16,0000	5,96%	15,1000	16,2000	14,8000	11.218	175.733,60
29/1/2001	15,1000	0,00%	15,0000	15,4000	14,7500	1.200	18.210,20
26/1/2001	15,1000	-1,95%	16,0000	16,0000	14,7500	4.260	66.175,20
25/1/2001	15,4000	5,12%	14,2500	15,5000	14,2000	8.802	132.519,60
24/1/2001	14,6500	0,00%	14,6500	14,8500	14,6000	1.404	20.697,90
23/1/2001	14,6500	-0,68%	14,7500	15,3000	14,3000	4.208	61.555,30
22/1/2001	14,7500	-3,59%	14,7500	15,3000	14,5500	2.564	37.700,70
19/1/2001	15,3000	-0,65%	15,4000	15,5000	14,9000	9.448	141.660,60
18/1/2001	15,4000	-3,14%	16,0000	16,5000	15,3000	1.928	30.409,00
17/1/2001	15,9000	3,92%	14,5500	16,4000	14,5500	3.740	58.620,80
16/1/2001	15,3000	-8,93%	16,3000	16,5000	15,1000	2.620	41.605,40
15/1/2001	16,8000	-6,67%	16,3000	17,8000	16,1000	7.438	123.639,20
12/1/2001	18,0000	-1,64%	18,0000	19,1000	17,5000	8.308	152.156,40
11/1/2001	18,3000	9,58%	15,1000	18,6000	15,1000	7.824	138.463,80
10/1/2001	16,7000	5,03%	15,9000	17,0000	15,0000	4.262	68.018,00
09/1/2001	15,9000	-6,47%	16,3000	17,4000	15,9000	2.538	41.855,00
08/1/2001	17,0000	-6,08%	18,1000	18,3000	16,5000	4.556	78.269,00
05/1/2001	18,1000	-3,72%	18,8000	18,9000	17,5000	15.202	272.392,80
04/1/2001	18,8000	-3,59%	19,5000	20,1000	17,6000	10.638	202.059,60
03/1/2001	19,5000	-8,02%	21,2000	21,2000	19,5000	2.350	47.172,40
29/12/2000	21,2000	0,71%	21,1500	21,3000	20,4500	4.634	97.226,27
28/12/2000	21,0500	-0,71%	21,2000	21,4000	20,5500	4.172	87.381,36
27/12/2000	21,2000	0,00%	21,4000	21,5500	20,6000	5.314	112.853,71
22/12/2000	21,2000	3,16%	20,5500	21,3000	20,3000	9.366	195.382,10
21/12/2000	20,5500	-2,14%	21,0000	21,5000	20,2500	8.472	174.975,20
20/12/2000	21,0000	-4,55%	22,0000	22,0000	20,6000	15.068	318.461,19
19/12/2000	22,0000	-5,38%	23,0500	23,0500	21,8500	14.392	317.818,34
18/12/2000	23,2500	-0,64%	23,4000	23,5500	22,5000	2.204	50.692,74
15/12/2000	23,4000	-2,50%	23,5000	24,1500	22,8000	3.208	75.484,67
14/12/2000	24,0000	2,78%	22,4000	24,8000	22,2500	7.594	175.376,23
13/12/2000	23,3500	-0,85%	22,9500	23,5500	22,8000	1.906	44.402,49
12/12/2000	23,5500	-2,08%	23,5500	23,7500	22,9500	3.166	72.997,51
11/12/2000	24,0500	-2,24%	24,6000	25,0000	23,6000	3.272	79.605,28
08/12/2000	24,6000	-1,99%	25,1000	25,4000	24,2000	5.420	133.939,55
07/12/2000	25,1000	-1,76%	25,0000	25,7000	22,9500	2.526	62.594,86
06/12/2000	25,5500	3,44%	24,7000	25,9500	24,7000	13.498	342.142,63
05/12/2000	24,7000	-3,52%	26,2500	26,2500	23,6000	10.998	275.967,72
04/12/2000	25,6000	9,64%	23,9000	25,7000	23,5000	10.904	271.147,32
01/12/2000	23,3500	6,14%	22,0000	23,4000	21,0500	5.751	129.268,38
30/11/2000	22,0000	0,69%	22,0000	22,4500	21,2000	4.334	95.383,86
29/11/2000	21,8500	-0,68%	22,0000	22,1500	20,9000	5.353	115.278,06
28/11/2000	22,0000	-2,87%	21,3500	22,7500	20,8500	6.574	142.031,40
27/11/2000	22,6500	-1,09%	23,1000	23,1000	21,3000	5.092	113.782,10
24/11/2000	22,9000	3,39%	22,1500	23,1000	22,1500	2.400	54.704,62
23/11/2000	22,1500	0,00%	21,5500	22,6000	20,8500	9.807	212.784,27
22/11/2000	22,1500	-3,90%	23,3500	23,5000	21,6500	4.828	108.937,64
21/11/2000	23,0500	2,44%	22,0000	23,2000	21,3500	3.902	87.635,80
20/11/2000	22,5000	-2,60%	23,1000	23,5000	21,9500	8.118	181.969,19
17/11/2000	23,1000	-1,70%	23,2000	24,0500	23,0500	2.072	48.581,66
16/11/2000	23,5000	-0,21%	23,2000	24,0500	23,0500	2.288	53.709,32
15/11/2000	23,5500	-3,09%	24,3000	25,4000	23,5000	3.918	93.393,40
14/11/2000	24,3000	0,00%	23,5000	24,6000	23,5000	1.216	29.399,71
13/11/2000	24,3000	-2,61%	24,6500	24,9500	23,6000	5.854	141.535,58
10/11/2000	24,9500	-2,35%	24,9500	25,5500	24,6500	1.388	34.839,03
09/11/2000	25,5500	-1,16%	25,2500	25,8500	25,2500	2.864	72.981,22
08/11/2000	25,8500	2,38%	25,2500	26,1000	24,0500	4.374	108.564,20
07/11/2000	25,2500	-0,79%	25,2500	25,4000	24,3000	3.050	75.816,87
06/11/2000	25,4500	-2,86%	25,2500	26,2000	25,2500	1.438	36.825,68
03/11/2000	26,2000	-1,87%	25,5500	26,7000	25,4500	6.414	165.624,80
02/11/2000	26,7000	-4,47%	27,1500	27,8000	26,4000	8.400	226.156,71
01/11/2000	27,9500	2,95%	26,0500	28,1500	26,0500	17.204	475.689,51
31/10/2000	27,1500	2,26%	26,5500	27,3000	26,1000	8.802	237.288,77
30/10/2000	26,5500	5,15%	25,7000	26,8000	25,5500	18.724	490.335,14
27/10/2000	25,2500	10,26%	22,9000	25,6000	22,4500	14.486	347.189,58
26/10/2000	22,9000	-6,53%	24,5000	24,5000	22,7500	14.388	335.520,32
25/10/2000	24,5000	-5,22%	25,8500	26,3500	24,0500	8.415	208.992,66
24/10/2000	25,8500	-2,08%	25,2500	26,4000	25,2500	5.083	131.442,11
23/10/2000	26,4000	-4,00%	27,5000	28,9000	26,2000	8.348	230.738,22
20/10/2000	27,5000	2,61%	27,0500	28,2500	27,0500	7.390	204.115,48
19/10/2000	26,8000	0,94%	26,7000	27,0500	25,3000	4.660	122.488,33
18/10/2000	26,5500	-4,50%	26,5000	27,4500	26,5000	1.875	50.257,89
17/10/2000	27,8000	-0,54%	28,0500	28,1000	26,8000	7.862	214.787,97
16/10/2000	27,9500	4,29%	27,8000	29,1500	27,6000	5.966	166.690,39
13/10/2000	26,8000	-7,27%	26,5500	27,9000	26,5500	9.470	255.509,61
12/10/2000	28,9000	-3,51%	29,8000	29,8000	28,4000	9.462	273.537,78
11/10/2000	29,9500	-2,12%	30,1500	30,6500	29,1500	10.824	323.880,41
10/10/2000	30,6000	-1,61%	31,1000	32,1500	30,3500	5.946	184.533,38
09/10/2000	31,1000	-6,18%	33,1500	33,6000	30,8000	6.782	218.225,53
06/10/2000	33,1500	-1,19%	31,9000	33,6000	31,9000	7.882	257.753,34
05/10/2000	33,5500	-3,59%	33,9000	35,1500	33,3000	4.140	141.203,82
04/10/2000	34,8000	1,75%	33,2500	35,2000	32,4500	34.708	1.162.755,69
03/10/2000	34,2000	-5,00%	36,3000	36,3000	33,7500	12.242	423.324,28
02/10/2000	36,0000	2,71%	34,6500	36,6000	34,6500	7.968	284.196,77
29/9/2000	35,0500	1,01%	34,7000	35,9000	33,9000	5.242	182.123,26
28/9/2000	34,7000	-0,43%	35,3500	35,3500	34,3500	7.814	271.813,06
27/9/2000	34,8500	-2,11%	35,6000	35,8000	34,2500	3.422	120.685,40
26/9/2000	35,6000	3,04%	34,6500	36,4500	34,2000	29.691	1.042.166,02
25/9/2000	34,5500	0,44%	34,4000	35,2000	34,4000	27.180	949.798,68
22/9/2000	34,4000	0,44%	35,9500	35,9500	33,9500	23.832	825.052,38
21/9/2000	34,2500	-0,87%	34,5500	35,5000	33,9000	30.047	,00
20/9/2000	34,5500	0,88%	34,2500	35,6500	34,2000	31.956	,00
19/9/2000	34,2500	-2,56%	34,2500	35,3500	34,2000	6.948	,00
18/9/2000	35,1500	-1,82%	36,1000	36,1000	34,4000	6.614	,00
15/9/2000	35,8000	-2,45%	37,0000	38,0000	35,5000	14.086	,00
14/9/2000	36,7000	4,26%	34,8000	36,8500	34,7000	13.150	,00
13/9/2000	35,2000	-3,03%	35,9000	37,5500	35,0500	14.752	,00
12/9/2000	36,3000	-2,81%	35,8000	39,3500	35,0500	36.624	,00
11/9/2000	37,3500	-2,99%	38,9000	39,6000	37,0000	16.534	,00
08/9/2000	38,5000	3,91%	37,0500	39,5500	36,7000	27.030	,00
07/9/2000	37,0500	2,63%	36,5500	37,7000	35,5000	29.120	,00
06/9/2000	36,1000	1,83%	36,4500	37,0000	35,3500	19.280	,00
05/9/2000	35,4500	4,88%	33,1500	35,6500	33,1500	11.198	,00
04/9/2000	33,8000	-3,98%	35,2000	35,2000	33,7000	5.224	,00
01/9/2000	35,2000	-0,28%	35,6000	36,2500	34,4000	21.804	,00
31/8/2000	35,3000	6,97%	33,0000	35,4500	32,7000	15.970	,00
30/8/2000	33,0000	0,15%	32,7000	33,7500	32,1500	9.392	,00
29/8/2000	32,9500	-1,49%	32,6500	35,0500	32,0500	7.766	,00
28/8/2000	33,4500	-2,34%	33,4500	34,1000	33,1500	10.930	,00
25/8/2000	34,2500	0,59%	35,9500	35,9500	33,4500	8.926	,00
24/8/2000	34,0500	-2,71%	35,0000	35,2000	33,8000	3.789	,00
23/8/2000	35,0000	0,43%	34,6500	36,2500	34,6500	4.029	,00
22/8/2000	34,8500	-0,85%	35,2000	35,6500	34,2000	5.448	,00
21/8/2000	35,1500	-5,13%	37,3500	37,7000	34,9000	5.964	,00
18/8/2000	37,0500	0,82%	37,8000	38,0000	36,4000	10.826	,00
17/8/2000	36,7500	3,23%	35,6000	37,2500	33,9000	11.398	,00
16/8/2000	35,6000	-5,07%	38,0000	38,0000	34,5500	7.210	,00
14/8/2000	37,5000	4,46%	37,4000	37,6500	35,9500	12.232	,00
11/8/2000	35,9000	6,21%	34,8500	37,0000	33,7500	28.420	,00
10/8/2000	33,8000	-2,17%	37,3500	37,3500	33,1000	8.884	,00
09/8/2000	34,5500	-6,87%	37,1000	37,4000	33,1500	21.482	,00
08/8/2000	37,1000	-1,98%	36,7000	39,7500	36,1500	23.644	,00
07/8/2000	37,8500	-5,38%	40,0000	40,0000	37,7000	14.372	,00
04/8/2000	40,0000	-2,44%	41,0000	41,0000	39,4500	11.144	,00
03/8/2000	41,0000	-2,84%	41,4000	42,5500	40,6500	7.656	,00
02/8/2000	42,2000	-1,06%	42,5500	43,0500	41,8000	6.327	,00
01/8/2000	42,6500	-2,29%	41,9000	43,6500	41,9000	9.692	,00
31/7/2000	43,6500	-3,22%	45,1000	45,6500	42,9000	16.858	,00
28/7/2000	45,1000	2,50%	41,8000	45,3500	41,8000	24.700	,00
27/7/2000	44,0000	6,67%	41,2500	44,7000	41,2500	30.638	,00
26/7/2000	41,2500	7,14%	38,5000	42,2000	37,7000	26.418	,00
25/7/2000	38,5000	-3,14%	39,7500	40,5000	38,1500	4.858	,00
24/7/2000	39,7500	-1,36%	41,9000	41,9000	38,9000	2.920	,00
21/7/2000	40,3000	0,00%	40,3500	41,0000	39,7500	4.786	,00
20/7/2000	40,3000	-1,23%	39,7500	40,7000	39,7500	3.906	,00
19/7/2000	40,8000	-2,74%	41,9500	42,4000	40,1500	6.694	,00
18/7/2000	41,9500	-2,21%	43,3000	43,7500	41,8000	12.908	,00
17/7/2000	42,9000	5,54%	40,6500	43,3000	40,6500	15.558	,00
14/7/2000	40,6500	2,78%	39,5500	41,1000	39,5500	5.748	,00
13/7/2000	39,5500	-1,62%	39,3500	40,6500	38,4500	8.355	,00
12/7/2000	40,2000	-2,19%	42,5500	42,5500	39,1000	7.582	,00
11/7/2000	41,1000	3,01%	39,9000	42,4000	39,7500	30.294	,00
10/7/2000	39,9000	1,14%	39,4500	41,1000	38,1500	47.228	,00
07/7/2000	39,4500	-2,71%	39,6000	40,3000	39,0500	10.548	,00
06/7/2000	40,5500	-3,68%	42,1000	43,0500	40,3500	6.958	,00
05/7/2000	42,1000	3,57%	41,8000	43,1500	39,7500	9.802	,00
04/7/2000	40,6500	-2,17%	41,1000	41,6500	40,3000	7.214	,00
03/7/2000	41,5500	-2,58%	42,5000	43,4500	41,1000	3.744	,00
30/6/2000	42,6500	-1,61%	43,3500	44,5500	42,5500	5.876	,00
29/6/2000	43,3500	-3,88%	45,1000	45,1000	43,3000	9.728	,00
28/6/2000	45,1000	-3,63%	48,3000	48,7000	44,8500	16.204	,00
27/6/2000	46,8000	9,73%	41,8000	46,9000	41,8000	11.768	,00
26/6/2000	42,6500	-3,40%	46,6500	46,6500	40,0500	16.114	,00
23/6/2000	44,1500	-2,11%	45,1000	46,6500	43,4500	10.436	,00
22/6/2000	45,1000	-2,91%	46,9500	48,4000	44,1500	9.520	,00
21/6/2000	46,4500	-2,11%	47,7000	48,3000	45,1000	15.098	,00
20/6/2000	47,4500	-5,29%	50,1000	51,2000	47,1000	9.212	,00
16/6/2000	50,1000	4,27%	48,4000	51,9500	48,1500	27.084	,00
15/6/2000	48,0500	-1,54%	48,8500	49,9000	47,7000	13.138	,00
14/6/2000	48,8000	1,67%	47,7000	49,9000	47,2500	13.182	,00
13/6/2000	48,0000	-4,38%	49,3000	49,9000	47,5500	17.650	,00
12/6/2000	50,2000	-1,08%	49,1500	52,8000	49,1500	18.012	,00
09/6/2000	50,7500	-1,46%	51,5000	51,9500	50,0500	16.276	,00
08/6/2000	51,5000	2,79%	48,5000	51,9500	48,4000	22.308	,00
07/6/2000	50,1000	-1,76%	49,3000	51,9500	47,4000	33.212	,00
06/6/2000	51,0000	-1,35%	50,7000	53,4000	50,6000	23.198	,00
05/6/2000	51,7000	-1,62%	52,5500	53,7000	51,4500	68.500	,00
02/6/2000	52,5500	-1,31%	53,5500	54,4500	52,4000	22.430	,00
01/6/2000	53,2500	-0,47%	54,7500	54,9500	51,6500	40.480	,00
31/5/2000	53,5000	2,39%	52,9500	54,6000	52,8000	48.630	,00
30/5/2000	52,2500	-3,60%	51,5000	53,7000	51,5000	38.476	,00
29/5/2000	54,2000	-4,07%	57,2500	57,9500	53,0500	61.532	,00
26/5/2000	56,5000	0,27%	57,1000	60,1000	54,8000	128.662	,00
25/5/2000	56,3500	7,74%	55,6000	56,5500	52,8000	88.740	,00
24/5/2000	52,3000	-1,97%	52,8000	55,5500	51,8000	94.958	,00
23/5/2000	53,3500	-1,20%	54,0000	55,9000	49,9000	93.412	,00
22/5/2000	54,0000	1,22%	55,6000	57,9500	52,7000	131.486	,00
19/5/2000	53,3500	10,00%	49,1500	53,3500	49,1500	185.644	,00
18/5/2000	48,5000	3,41%	44,9000	49,1500	44,9000	79.676	,00
17/5/2000	46,9000	1,96%	44,1500	47,7000	44,1000	47.632	,00
16/5/2000	46,0000	1,32%	45,4000	49,3000	43,3000	87.596	,00
15/5/2000	45,4000	0,00%	45,5000	46,5000	43,4500	56.782	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%