Συνεχης ενημερωση

ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)

0,3400 €

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
12/10/2001	2,4010	-1,68%	2,4010	2,4420	2,4010	3.161	7.626,50
11/10/2001	2,4420	3,52%	2,4420	2,4420	2,4010	4.250	10.251,00
10/10/2001	2,3590	-1,75%	2,4420	2,4420	2,3590	2.045	4.908,80
09/10/2001	2,4010	-3,34%	2,4840	2,4840	2,3590	2.079	4.963,30
08/10/2001	2,4840	0,00%	2,3180	2,4840	2,2350	3.968	9.264,10
05/10/2001	2,4840	-1,62%	2,4840	2,4840	2,3180	2.544	6.191,80
04/10/2001	2,5250	0,00%	2,5670	2,6080	2,5250	5.966	15.306,10
03/10/2001	2,5250	1,65%	2,4840	2,5250	2,4840	1.147	2.850,20
02/10/2001	2,4840	1,72%	2,3590	2,4840	2,3590	879	2.132,90
01/10/2001	2,4420	1,71%	2,4420	2,4420	2,4420	109	265,50
28/9/2001	2,4010	1,78%	2,4420	2,4840	2,3180	3.655	8.817,20
27/9/2001	2,3590	1,77%	2,3590	2,3590	2,3590	30	70,30
26/9/2001	2,3180	0,00%	2,3180	2,4010	2,3180	2.311	5.444,80
25/9/2001	2,3180	-3,46%	2,3180	2,4420	2,2770	4.730	10.950,00
24/9/2001	2,4010	7,43%	2,1110	2,4420	2,1110	1.877	4.385,29
21/9/2001	2,2350	-6,91%	2,3180	2,3180	2,1110	8.030	17.874,04
20/9/2001	2,4010	-7,94%	2,6080	2,6080	2,4010	1.359	3.332,60
19/9/2001	2,6080	6,80%	2,6080	2,6080	2,4840	8.371	21.310,10
18/9/2001	2,4420	3,52%	2,3180	2,4420	2,3180	4.898	11.645,90
17/9/2001	2,3590	-6,57%	2,2770	2,4010	2,0700	10.217	22.925,00
14/9/2001	2,5250	-10,30%	2,8150	2,8150	2,4840	7.746	20.459,40
13/9/2001	2,8150	1,51%	2,7730	2,8150	2,5670	4.789	12.860,40
12/9/2001	2,7730	-11,86%	2,9390	2,9390	2,7730	6.431	17.961,00
11/9/2001	3,1460	-1,29%	3,1460	3,2700	3,1460	3.052	9.860,00
10/9/2001	3,1870	-7,25%	3,3120	3,3120	3,1870	2.921	9.539,00
07/9/2001	3,4360	6,41%	3,1870	3,5600	3,1460	1.395	4.634,20
06/9/2001	3,2290	-1,25%	3,2290	3,3120	3,1870	756	2.441,20
05/9/2001	3,2700	-1,27%	3,3120	3,3940	3,2700	850	5.602,80
04/9/2001	3,3120	-2,42%	3,4360	3,4360	3,2700	1.947	6.587,00
03/9/2001	3,3940	-5,75%	3,5600	3,5600	3,3530	4.679	16.112,30
31/8/2001	3,6010	-3,35%	3,6430	3,6430	3,5190	6.045	21.638,00
30/8/2001	3,7260	-1,09%	3,6840	3,7670	3,6840	2.231	8.326,60
29/8/2001	3,7670	-3,19%	3,8500	3,8910	3,6430	8.546	32.183,10
28/8/2001	3,8910	3,29%	3,7260	3,9330	3,6430	9.671	36.676,60
27/8/2001	3,7670	3,40%	3,6430	3,8080	3,6430	3.932	14.615,60
24/8/2001	3,6430	2,33%	3,5190	3,6430	3,5190	4.433	15.987,40
23/8/2001	3,5600	2,39%	3,4770	3,6010	3,4770	2.289	8.115,80
22/8/2001	3,4770	1,19%	3,4360	3,4770	3,3940	1.918	6.580,50
21/8/2001	3,4360	-1,18%	3,3940	3,4770	3,3940	2.108	7.259,20
20/8/2001	3,4770	-3,44%	3,5600	3,5600	3,3940	2.492	8.789,20
17/8/2001	3,6010	-1,15%	3,6010	3,6010	3,5190	559	2.018,70
16/8/2001	3,6430	1,17%	3,6010	3,6840	3,5600	1.555	5.571,50
14/8/2001	3,6010	3,57%	3,5600	3,6840	3,4360	1.788	6.331,20
13/8/2001	3,4770	0,00%	3,3120	3,4770	3,3120	1.526	5.282,00
10/8/2001	3,4770	2,45%	3,4770	3,4770	3,3940	487	1.685,30
09/8/2001	3,3940	-3,55%	3,3530	3,5600	3,3530	1.788	6.075,60
08/8/2001	3,5190	-1,15%	3,6840	3,6840	3,3940	1.722	6.046,30
07/8/2001	3,5600	-6,51%	3,8080	3,8080	3,4770	3.284	11.864,30
06/8/2001	3,8080	-3,18%	3,8500	3,8500	3,8080	1.185	4.521,20
03/8/2001	3,9330	0,00%	3,7260	3,9740	3,7260	5.937	23.312,10
02/8/2001	3,9330	-1,03%	3,9740	3,9740	3,8500	3.016	11.927,90
01/8/2001	3,9740	4,36%	3,8500	4,2640	3,8080	12.128	47.600,80
31/7/2001	3,8080	4,53%	3,3940	3,8500	3,3940	2.180	7.913,20
30/7/2001	3,6430	-4,33%	3,8080	3,8080	3,4770	4.207	15.004,10
27/7/2001	3,8080	4,53%	3,6840	3,8080	3,5600	6.170	22.899,50
26/7/2001	3,6430	2,33%	3,4360	3,6430	3,4360	1.701	6.165,70
25/7/2001	3,5600	3,61%	3,3940	3,5600	3,3940	1.591	5.513,70
24/7/2001	3,4360	0,00%	3,4770	3,5190	3,3120	4.368	15.062,80
23/7/2001	3,4360	1,24%	3,1460	3,4360	3,1460	2.819	9.542,10
20/7/2001	3,3940	-1,22%	3,4360	3,4360	3,2290	2.710	9.284,40
19/7/2001	3,4360	9,22%	2,8150	3,4770	2,8150	2.012	5.931,40
18/7/2001	3,1460	8,56%	2,9810	3,1460	2,9810	981	3.053,50
17/7/2001	2,8980	2,95%	2,8560	2,9810	2,8150	2.616	7.568,40
16/7/2001	2,8150	-8,10%	2,8980	3,1460	2,8150	1.518	4.552,70
13/7/2001	3,0630	-2,64%	3,1460	3,1460	3,0630	509	1.587,00
12/7/2001	3,1460	2,71%	3,0630	3,1460	3,0220	1.766	5.404,60
11/7/2001	3,0630	-1,35%	3,2290	3,2290	3,0220	1.860	5.701,20
10/7/2001	3,1050	-1,30%	3,1460	3,1870	3,0630	872	2.709,40
09/7/2001	3,1460	-2,57%	3,1460	3,1460	3,1050	3.045	9.501,60
06/7/2001	3,2290	0,00%	3,1460	3,3530	3,1460	443	1.429,60
05/7/2001	3,2290	-3,70%	3,3120	3,3120	3,2290	2.761	9.056,60
04/7/2001	3,3530	2,54%	3,3530	3,3530	3,3120	298	990,30
03/7/2001	3,2700	-3,65%	3,1460	3,4360	3,1460	2.361	7.925,60
02/7/2001	3,3940	-1,22%	3,2290	3,3940	3,2290	1.036	3.467,42
29/6/2001	3,4360	1,24%	3,3940	3,4360	3,3940	1.540	5.244,40
28/6/2001	3,3940	2,48%	3,2290	3,3940	3,2290	1.584	5.306,30
27/6/2001	3,3120	0,00%	3,4360	3,4360	3,2700	2.537	8.509,30
26/6/2001	3,3120	-2,42%	3,4360	3,4360	3,1870	1.664	5.479,20
25/6/2001	3,3940	-4,66%	3,4770	3,4770	3,3530	1.294	4.393,00
22/6/2001	3,5600	-2,28%	3,5600	3,5600	3,4360	756	2.633,60
21/6/2001	3,6430	-1,11%	3,6840	3,6840	3,6430	1.817	6.635,60
20/6/2001	3,6840	0,00%	3,6430	3,6840	3,6430	727	2.667,20
19/6/2001	3,6840	0,00%	3,6840	3,6840	3,6430	995	3.653,10
18/6/2001	3,6840	3,48%	3,5600	3,8500	3,5600	727	2.672,00
15/6/2001	3,5600	2,39%	3,4770	3,6840	3,4770	2.921	10.437,30
14/6/2001	3,4770	-3,44%	3,6840	3,6840	3,4770	1.962	7.113,70
13/6/2001	3,6010	3,57%	3,4360	3,7260	3,4360	2.477	8.810,00
12/6/2001	3,4770	2,45%	3,3530	3,4770	3,3120	1.657	5.656,90
11/6/2001	3,3940	-7,87%	3,5600	3,6430	3,3120	3.829	13.331,00
08/6/2001	3,6840	1,13%	3,6430	3,6840	3,5190	814	2.978,60
07/6/2001	3,6430	2,33%	3,8910	3,8910	3,5600	3.081	11.251,00
06/6/2001	3,5600	0,00%	3,6010	3,9740	3,5600	4.382	15.964,70
05/6/2001	3,5600	-5,50%	3,6430	3,8500	3,5600	4.542	16.559,30
01/6/2001	3,7670	-2,16%	4,0150	4,0150	3,7260	3.390	12.772,84
31/5/2001	3,8500	-2,11%	3,8080	3,9740	3,7670	5.335	20.643,20
30/5/2001	3,9330	-3,06%	4,1400	4,1400	3,8910	1.591	6.307,10
29/5/2001	4,0570	-2,97%	4,1400	4,1810	3,9740	3.590	14.633,60
28/5/2001	4,1810	-2,88%	4,2220	4,3050	4,1810	1.243	5.284,40
25/5/2001	4,3050	3,99%	4,1400	4,3050	4,1400	4.447	18.984,40
24/5/2001	4,1400	-5,65%	4,3460	4,3460	4,1400	2.660	11.244,60
23/5/2001	4,3880	-1,86%	4,2640	4,4710	4,2640	1.744	7.634,00
22/5/2001	4,4710	1,89%	4,4710	4,4710	4,3880	1.061	4.730,40
21/5/2001	4,3880	-2,75%	4,3460	4,4710	4,3050	2.267	9.993,80
18/5/2001	4,5120	0,92%	4,4710	4,5530	4,4710	3.684	16.633,80
17/5/2001	4,4710	0,00%	4,4710	4,4710	4,4710	1.089	4.890,00
16/5/2001	4,4710	1,89%	4,3050	4,5120	4,3050	4.375	19.074,40
15/5/2001	4,3880	0,97%	4,2220	4,3880	4,2220	3.125	13.660,00
14/5/2001	4,3460	-0,96%	4,3460	4,3460	4,2640	188	809,60
11/5/2001	4,3880	0,00%	4,1810	4,5530	4,1400	2.558	10.989,00
10/5/2001	4,3880	-1,86%	4,4710	4,4710	4,3050	1.547	6.761,00
09/5/2001	4,4710	-1,80%	4,4290	4,4710	4,3880	1.672	7.372,60
08/5/2001	4,5530	1,83%	4,5530	4,5530	4,5530	364	1.650,00
07/5/2001	4,4710	-1,80%	4,3050	4,6360	4,3050	4.382	19.367,00
04/5/2001	4,5530	-3,52%	4,5530	4,6360	4,5530	2.768	12.625,60
03/5/2001	4,7190	2,70%	4,5950	4,8020	4,5950	1.918	8.852,20
02/5/2001	4,5950	0,00%	4,6360	4,6780	4,5950	1.214	5.606,60
30/4/2001	4,5950	-1,77%	4,8430	4,8430	4,5530	1.489	6.892,60
27/4/2001	4,6780	0,91%	4,8430	4,9260	4,6780	6.141	29.612,80
26/4/2001	4,6360	-1,76%	4,8430	4,8430	4,6360	1.279	5.983,20
25/4/2001	4,7190	-1,73%	4,8020	4,8020	4,5530	2.551	11.906,20
24/4/2001	4,8020	0,00%	4,8020	4,8020	4,5950	3.023	14.419,60
23/4/2001	4,8020	0,00%	4,7600	4,8020	4,7600	4.346	20.851,60
20/4/2001	4,8020	0,00%	4,8020	4,8020	4,6780	2.020	9.574,60
19/4/2001	4,8020	-0,85%	5,0500	5,0920	4,7190	5.377	26.185,20
18/4/2001	4,8430	0,85%	4,7600	4,9670	4,7600	1.911	9.254,60
17/4/2001	4,8020	0,88%	4,8020	4,8850	4,7190	1.722	8.253,00
12/4/2001	4,7600	-0,87%	4,5530	4,8850	4,5530	2.063	9.881,00
11/4/2001	4,8020	-1,70%	4,8850	4,9260	4,6780	6.664	32.126,60
10/4/2001	4,8850	0,87%	4,8430	4,9670	4,4710	9.250	45.453,00
09/4/2001	4,8430	-1,68%	5,0090	5,0500	4,7190	4.272	20.815,40
06/4/2001	4,9260	0,84%	4,9670	5,0500	4,8020	16.764	82.213,60
05/4/2001	4,8850	5,37%	4,7190	4,9260	4,7190	4.069	19.794,00
04/4/2001	4,6360	4,67%	4,3050	4,6780	4,3050	10.820	49.825,00
03/4/2001	4,4290	-7,77%	4,6780	4,6780	4,3880	12.695	56.822,80
02/4/2001	4,8020	-0,85%	4,8020	4,8850	4,8020	1.933	9.290,80
30/3/2001	4,8430	0,00%	4,9260	4,9670	4,8020	3.510	17.141,80
29/3/2001	4,8430	-2,50%	4,7190	4,8850	4,7190	4.498	21.753,60
28/3/2001	4,9670	1,68%	4,6780	5,0500	4,6780	6.859	33.747,60
27/3/2001	4,8850	-3,27%	4,8430	4,9670	4,7600	6.859	33.238,20
26/3/2001	5,0500	-1,62%	4,9670	5,2160	4,9670	3.089	15.624,60
23/3/2001	5,1330	1,64%	4,9670	5,2160	4,9670	7.151	36.364,60
22/3/2001	5,0500	-3,18%	5,2160	5,2990	5,0500	3.430	17.602,60
21/3/2001	5,2160	-2,32%	5,2570	5,4230	4,8020	22.040	112.724,20
20/3/2001	5,3400	0,00%	5,4640	5,5470	5,2160	11.001	58.814,20
19/3/2001	5,3400	-3,73%	6,0440	6,0440	5,2990	12.979	70.813,80
16/3/2001	5,5470	3,08%	4,8850	5,6710	4,8850	24.939	136.336,60
15/3/2001	5,3810	1,55%	4,6780	5,4640	4,6360	24.365	126.957,20
14/3/2001	5,2990	-11,71%	6,0020	6,4580	5,2990	26.385	156.598,00
13/3/2001	6,0020	-0,69%	6,0440	6,2510	5,5880	30.586	183.347,40
12/3/2001	6,0440	0,70%	6,0020	6,2920	5,5060	41.965	256.669,60
09/3/2001	6,0020	9,01%	5,8780	6,0440	5,7130	52.342	308.583,01
08/3/2001	5,5060	11,77%	4,9670	5,5060	4,9670	52.872	287.718,20
07/3/2001	4,9260	7,20%	4,7190	4,9260	4,6360	21.448	102.809,76
06/3/2001	4,5950	5,73%	4,3880	4,7190	4,3460	19.053	87.402,60
05/3/2001	4,3460	1,92%	4,3050	4,3880	4,2220	11.663	50.208,60
02/3/2001	4,2640	3,00%	4,1400	4,2640	4,0980	5.675	23.701,80
01/3/2001	4,1400	-1,94%	4,2220	4,2640	4,0980	9.642	39.807,20
28/2/2001	4,2220	0,98%	4,1400	4,3880	4,1400	4.520	19.105,00
27/2/2001	4,1810	0,99%	4,1810	4,2640	4,1810	2.964	12.487,00
23/2/2001	4,1400	1,02%	4,1810	4,2220	4,0980	14.831	61.584,74
22/2/2001	4,0980	-1,99%	4,0570	4,1400	3,9330	8.720	35.512,40
21/2/2001	4,1810	-4,72%	4,1400	4,3460	4,0570	7.172	29.982,20
20/2/2001	4,3880	-0,93%	4,3880	4,6360	4,0980	23.973	106.491,80
19/2/2001	4,4290	1,91%	4,3880	4,5530	4,2640	26.799	119.036,60
16/2/2001	4,3460	3,95%	4,2220	4,3880	4,2220	19.627	84.588,60
15/2/2001	4,1810	3,06%	4,0570	4,3050	4,0570	15.595	65.006,20
14/2/2001	4,0570	5,38%	3,8080	4,0980	3,7670	5.900	23.064,10
13/2/2001	3,8500	-5,10%	4,0570	4,3050	3,7670	24.816	102.358,70
12/2/2001	4,0570	11,36%	3,6430	4,0570	3,6430	32.627	128.381,00
09/2/2001	3,6430	8,65%	3,3530	3,6840	3,3530	27.112	96.688,80
08/2/2001	3,3530	3,84%	3,2290	3,4360	3,2290	5.617	18.616,90
07/2/2001	3,2290	-2,51%	3,3940	3,3940	3,1460	2.274	7.559,20
06/2/2001	3,3120	5,28%	3,1460	3,3530	3,0630	13.312	42.175,80
05/2/2001	3,1460	0,00%	3,1460	3,2290	3,1050	13.800	43.322,60
02/2/2001	3,1460	-6,17%	3,1460	3,5190	3,1460	6.932	22.785,50
01/2/2001	3,3530	-2,42%	3,4360	3,5190	3,2290	10.456	35.631,90
31/1/2001	3,4360	-2,36%	3,5190	3,6010	3,4360	11.541	40.144,20
30/1/2001	3,5190	3,68%	3,4360	3,5190	3,3940	8.459	29.325,90
29/1/2001	3,3940	2,48%	3,3530	3,4360	3,3530	945	3.213,60
26/1/2001	3,3120	-1,22%	3,3940	3,4770	3,3120	9.011	30.528,70
25/1/2001	3,3530	-1,21%	3,3940	3,3940	3,2700	13.276	44.156,90
24/1/2001	3,3940	-2,39%	3,4770	3,4770	3,3940	2.224	7.647,70
23/1/2001	3,4770	-4,56%	3,6430	3,6430	3,3530	6.525	22.765,30
22/1/2001	3,6430	-5,38%	3,9330	3,9330	3,6430	2.573	9.766,60
19/1/2001	3,8500	-2,11%	3,8910	3,9330	3,7260	7.100	27.052,30
18/1/2001	3,9330	-5,00%	4,0570	4,0570	3,8500	4.723	19.109,00
17/1/2001	4,1400	4,18%	4,0150	4,2220	3,9740	2.645	10.912,50
16/1/2001	3,9740	-2,05%	4,0150	4,0570	3,8910	5.508	22.122,20
15/1/2001	4,0570	-3,91%	3,9740	4,1400	3,9740	2.964	11.983,50
12/1/2001	4,2220	-1,93%	4,5530	4,5530	4,1400	2.224	9.491,20
11/1/2001	4,3050	6,11%	4,1400	4,3460	4,0980	3.843	16.227,80
10/1/2001	4,0570	0,00%	4,0570	4,0980	4,0150	2.826	11.472,80
09/1/2001	4,0570	-3,91%	4,1400	4,2640	4,0570	3.604	14.957,00
08/1/2001	4,2220	-3,78%	4,3880	4,3880	4,2220	5.516	24.022,64
05/1/2001	4,3880	-1,86%	4,4710	4,4710	4,3460	4.614	20.228,60
04/1/2001	4,4710	-1,80%	4,5530	4,5530	4,3880	4.062	18.079,00
03/1/2001	4,5530	3,76%	4,2220	4,5530	4,2220	2.477	10.569,00
29/12/2000	4,3880	-1,86%	4,3460	4,4710	4,3460	4.346	19.250,18
28/12/2000	4,4710	-0,91%	4,5950	4,5950	4,4290	1.766	7.940,57
27/12/2000	4,5120	0,92%	4,4710	4,5950	4,4290	4.011	18.061,63
22/12/2000	4,4710	-0,91%	4,5530	4,7190	4,4710	3.961	17.994,13
21/12/2000	4,5120	-0,90%	4,5530	4,7600	4,5120	2.441	11.160,38
20/12/2000	4,5530	-0,91%	4,6360	4,7190	4,4710	2.906	13.271,46
19/12/2000	4,5950	0,00%	4,7190	4,8850	4,5950	814	3.819,37
18/12/2000	4,5950	-3,47%	4,7190	4,8430	4,5950	1.976	9.288,48
15/12/2000	4,7600	-0,87%	4,7600	4,8850	4,7190	7.252	34.600,88
14/12/2000	4,8020	3,58%	4,5530	4,8430	4,4290	10.064	45.853,26
13/12/2000	4,6360	-3,46%	4,6360	4,6780	4,5530	1.598	7.380,48
12/12/2000	4,8020	0,00%	4,8020	5,0500	4,6360	5.980	27.494,94
11/12/2000	4,8020	-3,32%	4,9670	5,0500	4,8020	1.672	8.135,73
08/12/2000	4,9670	0,83%	4,9260	4,9670	4,8020	3.626	17.912,40
07/12/2000	4,9260	0,00%	4,8430	5,0500	4,6780	5.879	28.349,67
06/12/2000	4,9260	4,39%	4,7190	4,9670	4,7190	6.192	30.072,19
05/12/2000	4,7190	-5,79%	5,0090	5,1740	4,6780	11.844	57.512,11
04/12/2000	5,0090	6,15%	4,7190	5,0920	4,7190	15.557	76.814,53
01/12/2000	4,7190	11,77%	4,2220	4,7600	4,1810	7.855	35.388,70
30/11/2000	4,2220	-4,67%	4,5530	4,6360	4,2220	8.015	35.219,66
29/11/2000	4,4290	0,00%	4,4710	4,5120	4,2220	5.995	26.196,18
28/11/2000	4,4290	-3,61%	4,5950	4,6360	4,3880	5.980	26.747,76
27/11/2000	4,5950	-3,47%	4,5120	4,7600	4,4710	3.939	18.155,69
24/11/2000	4,7600	-0,87%	4,8430	4,8430	4,6780	4.455	21.233,31
23/11/2000	4,8020	-3,32%	4,8850	4,8850	4,7190	4.178	20.026,71
22/11/2000	4,9670	-0,84%	5,0500	5,1740	4,8850	1.875	9.390,90
21/11/2000	5,0090	1,68%	4,9260	5,1330	4,9260	2.602	13.001,61
20/11/2000	4,9260	-6,30%	5,2160	5,2990	4,9260	3.045	15.411,89
17/11/2000	5,2570	0,79%	5,2160	5,2570	5,0920	3.262	16.972,27
16/11/2000	5,2160	2,44%	5,0920	5,3400	5,0920	8.763	45.804,70
15/11/2000	5,0920	-0,80%	5,2570	5,3400	5,0920	6.118	31.624,36
14/11/2000	5,1330	-1,59%	5,2160	5,2570	5,0500	8.226	42.873,51
13/11/2000	5,2160	-3,82%	5,4230	5,4230	5,0920	3.016	15.811,01
10/11/2000	5,4230	0,78%	5,3400	5,5470	5,3400	2.086	11.296,51
09/11/2000	5,3810	2,36%	5,3810	5,3810	5,2570	1.933	10.265,88
08/11/2000	5,2570	-1,55%	5,1330	5,3810	5,1330	6.264	33.117,24
07/11/2000	5,3400	0,00%	5,3810	5,3810	5,3400	1.417	7.582,83
06/11/2000	5,3400	-4,44%	5,5880	5,7950	5,2570	5.799	31.609,24
03/11/2000	5,5880	-1,46%	5,6300	5,6710	5,2990	3.219	17.681,73
02/11/2000	5,6710	-2,14%	5,7950	5,8370	5,4230	5.159	29.403,23
01/11/2000	5,7950	5,25%	5,5060	5,7950	5,5060	8.531	48.783,86
31/10/2000	5,5060	4,74%	5,1740	5,5060	5,1740	4.534	24.408,22
30/10/2000	5,2570	1,60%	5,2570	5,2570	5,0920	2.166	11.218,20
27/10/2000	5,1740	0,80%	5,0920	5,2160	4,9260	3.532	18.030,08
26/10/2000	5,1330	-6,77%	5,4230	5,5470	4,8850	11.307	58.032,87
25/10/2000	5,5060	-5,67%	5,9610	5,9610	5,5060	3.386	19.215,55
24/10/2000	5,8370	0,72%	5,8370	6,2090	5,6710	6.118	36.268,09
23/10/2000	5,7950	-2,09%	5,8370	5,9610	5,6710	2.005	11.568,45
20/10/2000	5,9190	0,70%	6,0850	6,0850	5,8370	4.505	26.973,44
19/10/2000	5,8780	1,43%	5,7540	5,9190	5,6710	4.585	26.659,57
18/10/2000	5,7950	-3,45%	5,7130	5,8370	5,6710	3.248	18.681,44
17/10/2000	6,0020	-3,98%	6,2510	6,2510	5,7950	2.971	17.885,25
16/10/2000	6,2510	5,61%	6,2510	6,3750	5,9190	5.980	37.294,20
13/10/2000	5,9190	-5,93%	6,0020	6,0440	5,7540	10.798	63.656,05
12/10/2000	6,2920	-8,44%	6,7060	6,8720	6,2510	6.787	43.927,07
11/10/2000	6,8720	-4,04%	7,1610	7,1610	6,4160	22.141	145.748,35
10/10/2000	7,1610	-1,72%	6,8720	7,2440	6,8720	4.265	29.944,09
09/10/2000	7,2860	-4,35%	7,4510	7,4510	7,2860	3.038	22.271,46
06/10/2000	7,6170	2,23%	7,3270	8,0310	7,1610	5.423	40.098,90
05/10/2000	7,4510	-2,18%	7,8240	7,8240	7,4510	742	5.627,73
04/10/2000	7,6170	-1,60%	8,2790	8,2790	7,2860	1.991	15.192,52
03/10/2000	7,7410	-0,53%	7,7820	7,8650	7,4510	4.491	34.765,66
02/10/2000	7,7820	-1,06%	8,0720	8,0720	7,7410	3.132	24.649,16
29/9/2000	7,8650	0,00%	7,7000	7,9480	7,7000	1.809	14.277,04
28/9/2000	7,8650	-1,55%	8,1960	8,1960	7,8240	1.199	9.587,23
27/9/2000	7,9890	-1,54%	8,1140	8,1960	7,9060	2.056	16.595,74
26/9/2000	8,1140	-1,00%	8,1960	8,2380	7,9480	5.638	45.552,16
25/9/2000	8,1960	1,01%	8,2380	8,5690	8,1550	2.158	17.866,47
22/9/2000	8,1140	0,52%	8,0720	8,4860	7,8650	8.240	66.777,84
21/9/2000	8,0720	0,51%	8,0720	8,2790	7,9480	2.870	,00
20/9/2000	8,0310	-1,02%	8,1140	8,2380	7,9060	1.911	,00
19/9/2000	8,1140	-2,49%	8,2380	8,3620	8,0720	7.514	,00
18/9/2000	8,3210	-3,83%	8,8590	8,8590	8,1140	3.843	,00
15/9/2000	8,6520	-2,34%	8,9000	9,1070	8,6520	10.504	,00
14/9/2000	8,8590	3,38%	8,6100	8,8590	8,4860	4.773	,00
13/9/2000	8,5690	2,48%	8,6930	8,6930	8,3620	5.508	,00
12/9/2000	8,3620	-8,18%	9,1070	9,1070	8,2790	14.817	,00
11/9/2000	9,1070	-4,76%	9,6450	9,7280	8,7340	11.394	,00
08/9/2000	9,5620	6,95%	9,1070	9,9760	8,6100	26.763	,00
07/9/2000	8,9410	6,92%	8,4030	9,1070	8,2790	26.232	,00
06/9/2000	8,3620	2,03%	8,1960	8,5690	8,0310	22.207	,00
05/9/2000	8,1960	2,05%	8,0720	8,2790	7,6580	12.876	,00
04/9/2000	8,0310	-3,96%	7,3680	8,0720	7,3680	6.939	,00
01/9/2000	8,3620	-1,46%	8,5270	8,6100	8,2790	8.480	,00
31/8/2000	8,4860	3,01%	8,4030	9,0660	8,1960	15.602	,00
30/8/2000	8,2380	-2,45%	8,4450	8,4450	8,0720	6.042	,00
29/8/2000	8,4450	-2,85%	8,5270	8,7760	8,3620	5.377	,00
28/8/2000	8,6930	-1,87%	8,9410	8,9410	8,5270	3.241	,00
25/8/2000	8,8590	-0,92%	8,7340	8,9000	8,4860	2.514	,00
24/8/2000	8,9410	-0,47%	9,0240	9,0240	8,9000	1.417	,00
23/8/2000	8,9830	-1,36%	9,1070	9,1900	8,9410	3.641	,00
22/8/2000	9,1070	-1,34%	9,1900	9,1900	8,9410	2.238	,00
21/8/2000	9,2310	-1,77%	9,4790	9,5620	9,1070	1.533	,00
18/8/2000	9,3970	1,34%	9,6040	9,6870	9,3550	3.175	,00
17/8/2000	9,2730	-2,60%	9,5210	9,6040	9,1070	6.903	,00
16/8/2000	9,5210	-4,96%	9,8520	9,8930	9,4790	1.132	,00
14/8/2000	10,0180	2,55%	9,7690	10,0180	9,6870	2.129	,00
11/8/2000	9,7690	3,51%	9,2730	9,8110	9,2730	5.544	,00
10/8/2000	9,4380	-6,56%	10,1010	10,1010	9,2730	11.895	,00
09/8/2000	10,1010	-1,61%	10,3490	10,3490	9,3970	8.938	,00
08/8/2000	10,2660	-1,19%	10,3070	10,3900	10,1010	3.604	,00
07/8/2000	10,3900	-1,18%	10,2250	10,3900	10,1010	7.891	,00
04/8/2000	10,5140	0,00%	10,1420	10,8460	10,1420	2.631	,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.%