Συνεχης ενημερωση

ΤΕΓΟΠΟΥΛΟΣ Χ.Κ. (ΤΕΓΟ)

0,0380 €

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
07/8/2001	0,7800	-10,34%	0,8500	0,8500	0,7800	404.354	328.581,82
06/8/2001	0,8700	-1,14%	0,8700	0,8900	0,8500	319.201	279.184,90
03/8/2001	0,8800	6,02%	0,8500	0,9100	0,8200	819.996	719.017,62
02/8/2001	0,8300	6,41%	0,7800	0,8400	0,7600	388.391	318.052,60
01/8/2001	0,7800	2,63%	0,7700	0,8000	0,7700	372.193	292.814,65
31/7/2001	0,7600	1,33%	0,7300	0,7600	0,7200	209.187	154.958,40
30/7/2001	0,7500	-5,06%	0,7900	0,8100	0,7400	245.381	192.576,00
27/7/2001	0,7900	3,95%	0,7500	0,8000	0,7500	276.953	216.561,82
26/7/2001	0,7600	0,00%	0,7500	0,7700	0,7300	232.088	175.925,55
25/7/2001	0,7600	1,33%	0,7400	0,7700	0,7400	165.304	125.201,90
24/7/2001	0,7500	2,74%	0,7400	0,7700	0,7100	212.035	158.687,50
23/7/2001	0,7300	2,82%	0,7000	0,7300	0,7000	104.769	75.221,68
20/7/2001	0,7100	-5,33%	0,7900	0,7900	0,6800	331.663	249.405,62
19/7/2001	0,7500	5,63%	0,7300	0,7500	0,7100	242.714	162.519,90
18/7/2001	0,7100	4,41%	0,6900	0,7100	0,6800	163.307	114.160,30
17/7/2001	0,6800	3,03%	0,6700	0,6900	0,6600	102.719	69.574,74
16/7/2001	0,6600	-5,71%	0,7000	0,7000	0,6400	118.073	77.928,84
13/7/2001	0,7000	-5,41%	0,7600	0,7600	0,7000	108.959	77.765,00
12/7/2001	0,7400	2,78%	0,7400	0,7400	0,7200	91.757	67.245,60
11/7/2001	0,7200	-1,37%	0,7600	0,7600	0,7100	73.611	53.470,57
10/7/2001	0,7300	0,00%	0,7100	0,7400	0,7000	138.034	99.406,24
09/7/2001	0,7300	-1,35%	0,7300	0,7400	0,7000	203.268	147.591,00
06/7/2001	0,7400	-1,33%	0,7700	0,7700	0,7300	110.191	82.780,50
05/7/2001	0,7500	1,35%	0,7500	0,7600	0,7400	95.390	71.098,10
04/7/2001	0,7400	0,00%	0,7500	0,7500	0,7300	101.248	74.494,40
03/7/2001	0,7400	-2,63%	0,7700	0,7700	0,7400	80.889	60.735,28
02/7/2001	0,7600	-3,80%	0,7700	0,7900	0,7600	89.043	69.027,76
29/6/2001	0,7900	2,60%	0,7800	0,8000	0,7600	142.275	111.714,54
28/6/2001	0,7700	4,05%	0,7300	0,8000	0,7300	563.680	438.142,68
27/6/2001	0,7400	1,37%	0,7400	0,7600	0,7200	179.793	133.455,32
26/6/2001	0,7300	0,00%	0,7500	0,7500	0,7000	343.411	246.771,19
25/6/2001	0,7300	-3,95%	0,7600	0,7700	0,7200	261.255	191.574,05
22/6/2001	0,7600	0,00%	0,7800	0,7800	0,7400	92.858	70.287,10
21/6/2001	0,7600	1,33%	0,7500	0,7700	0,7500	98.583	74.408,92
20/6/2001	0,7500	-2,60%	0,7800	0,7900	0,7500	132.307	100.658,20
19/6/2001	0,7700	0,00%	0,7800	0,8000	0,7600	181.925	141.899,66
18/6/2001	0,7700	0,00%	0,7800	0,7900	0,7700	117.269	90.969,50
15/6/2001	0,7700	-1,28%	0,7600	0,7900	0,7500	205.204	158.244,98
14/6/2001	0,7800	-2,50%	0,8000	0,8200	0,7600	200.121	157.058,42
13/6/2001	0,8000	6,67%	0,7600	0,8300	0,7300	411.425	322.656,66
12/6/2001	0,7500	0,00%	0,7600	0,7800	0,7300	244.843	184.538,10
11/6/2001	0,7500	-5,06%	0,7800	0,7900	0,7500	298.404	227.223,10
08/6/2001	0,7900	-4,82%	0,8500	0,8500	0,7900	246.185	199.280,90
07/6/2001	0,8300	0,00%	0,8500	0,8500	0,8200	239.557	200.632,40
06/6/2001	0,8300	1,22%	0,8400	0,8500	0,8100	321.277	267.080,27
05/6/2001	0,8200	-5,75%	0,8800	0,8800	0,7800	239.075	198.238,80
01/6/2001	0,8700	-4,40%	0,9300	0,9300	0,8700	205.900	185.996,30
31/5/2001	0,9100	-1,09%	0,9200	0,9400	0,9100	255.574	235.301,36
30/5/2001	0,9200	-3,16%	0,9500	0,9500	0,9100	123.249	115.002,80
29/5/2001	0,9500	2,15%	0,9300	0,9600	0,9200	208.317	195.103,70
28/5/2001	0,9300	-3,12%	0,9800	0,9800	0,9300	216.620	206.173,18
25/5/2001	0,9600	-3,03%	0,9900	1,0100	0,9600	238.825	233.987,72
24/5/2001	0,9900	1,02%	0,9800	1,0000	0,9500	216.296	212.040,60
23/5/2001	0,9800	-2,97%	1,0200	1,0200	0,9700	183.648	181.613,20
22/5/2001	1,0100	-1,94%	1,0200	1,0400	1,0100	154.303	156.745,46
21/5/2001	1,0300	-0,96%	1,0600	1,0700	1,0200	337.362	355.278,80
18/5/2001	1,0400	2,97%	1,0100	1,0400	1,0100	338.393	348.753,99
17/5/2001	1,0100	0,00%	1,0100	1,0300	1,0000	155.468	157.796,74
16/5/2001	1,0100	0,00%	1,0200	1,0400	1,0000	330.827	335.484,00
15/5/2001	1,0100	0,00%	1,0500	1,0500	1,0000	201.654	204.568,96
14/5/2001	1,0100	-1,94%	1,0300	1,0400	1,0100	121.719	123.756,90
11/5/2001	1,0300	0,98%	1,0500	1,0600	1,0200	167.844	174.034,40
10/5/2001	1,0200	0,99%	1,0200	1,0500	1,0100	208.899	214.218,40
09/5/2001	1,0100	-2,88%	1,0400	1,0600	1,0000	267.773	273.691,60
08/5/2001	1,0400	0,00%	1,0400	1,0700	1,0200	204.785	215.028,04
07/5/2001	1,0400	-5,45%	1,0900	1,0900	1,0100	399.394	419.325,00
04/5/2001	1,1000	-4,35%	1,1300	1,1600	1,0900	247.954	276.602,60
03/5/2001	1,1500	-0,86%	1,1500	1,1600	1,1400	216.454	248.082,30
02/5/2001	1,1600	-1,69%	1,2100	1,2100	1,1600	332.344	395.473,40
30/4/2001	1,1800	3,51%	1,1800	1,1900	1,1700	365.578	430.179,60
27/4/2001	1,1400	-0,87%	1,1500	1,1800	1,1300	163.458	188.480,16
26/4/2001	1,1500	-2,54%	1,1900	1,2100	1,1300	396.862	469.172,28
25/4/2001	1,1800	4,42%	1,1500	1,1900	1,1300	804.293	942.879,87
24/4/2001	1,1300	1,80%	1,1100	1,1700	1,1000	452.857	517.376,53
23/4/2001	1,1100	-1,77%	1,1100	1,1300	1,0900	221.276	246.370,32
20/4/2001	1,1300	0,00%	1,1200	1,1500	1,1100	125.924	140.942,28
19/4/2001	1,1300	0,00%	1,1600	1,1700	1,1200	356.694	407.436,56
18/4/2001	1,1300	3,67%	1,0900	1,1400	1,0900	429.604	478.918,39
17/4/2001	1,0900	-1,80%	1,1200	1,1200	1,0800	194.652	212.749,24
12/4/2001	1,1100	-1,77%	1,1300	1,1500	1,1000	465.202	520.547,94
11/4/2001	1,1300	-6,61%	1,1300	1,1900	1,1000	1.055.983	1.202.502,28
10/4/2001	1,2100	0,00%	1,2100	1,2600	1,1900	1.092.224	1.341.280,17
09/4/2001	1,2100	5,22%	1,1600	1,2400	1,1400	1.128.752	1.355.638,81
06/4/2001	1,1500	0,88%	1,1800	1,2100	1,1400	1.280.378	1.508.561,74
05/4/2001	1,1400	7,55%	1,0600	1,1600	1,0600	685.014	769.261,40
04/4/2001	1,0600	0,95%	1,0400	1,0900	1,0000	274.288	286.455,10
03/4/2001	1,0500	-3,67%	1,0900	1,1100	1,0400	206.897	222.526,46
02/4/2001	1,0900	0,93%	1,0800	1,1200	1,0800	179.410	197.610,32
30/3/2001	1,0800	-0,92%	1,0900	1,1300	1,0700	223.653	244.699,20
29/3/2001	1,0900	-2,68%	1,0800	1,1500	1,0800	211.206	232.478,96
28/3/2001	1,1200	-0,88%	1,1500	1,1600	1,1200	384.303	439.907,41
27/3/2001	1,1300	0,00%	1,1400	1,1500	1,0900	123.672	137.180,60
26/3/2001	1,1300	0,00%	1,1600	1,1600	1,1100	185.989	211.625,80
23/3/2001	1,1300	0,89%	1,1200	1,1800	1,1200	326.079	374.168,74
22/3/2001	1,1200	-2,61%	1,1300	1,1700	1,1100	259.712	292.708,20
21/3/2001	1,1500	-2,54%	1,1300	1,1800	1,1300	199.316	230.162,40
20/3/2001	1,1800	2,61%	1,1500	1,1900	1,1500	195.690	227.125,80
19/3/2001	1,1500	-4,96%	1,1900	1,2400	1,1300	287.400	340.806,20
16/3/2001	1,2100	3,42%	1,1700	1,2400	1,1700	823.721	997.541,80
15/3/2001	1,1700	3,54%	1,1300	1,2100	1,0700	521.019	590.925,20
14/3/2001	1,1300	-11,72%	1,2800	1,3600	1,1300	1.184.557	1.511.597,75
13/3/2001	1,2800	-2,29%	1,2400	1,3300	1,2400	565.587	729.842,61
12/3/2001	1,3100	0,00%	1,2700	1,3500	1,2600	683.517	904.675,17
09/3/2001	1,3100	0,77%	1,3200	1,3300	1,2700	514.083	666.710,29
08/3/2001	1,3000	4,84%	1,2500	1,3300	1,2400	918.742	1.196.122,44
07/3/2001	1,2400	1,64%	1,2300	1,2600	1,2200	369.658	459.769,00
06/3/2001	1,2200	-0,81%	1,2400	1,2600	1,2200	350.263	435.447,50
05/3/2001	1,2300	-0,81%	1,2400	1,2900	1,2200	549.826	688.629,19
02/3/2001	1,2400	2,48%	1,2100	1,2600	1,2100	569.489	706.323,20
01/3/2001	1,2100	0,00%	1,1900	1,2500	1,1900	237.805	289.710,00
28/2/2001	1,2100	-1,63%	1,2700	1,3100	1,2000	525.351	661.692,11
27/2/2001	1,2300	1,65%	1,2300	1,2400	1,2000	223.342	273.329,00
23/2/2001	1,2100	0,00%	1,2400	1,2400	1,1900	219.996	266.855,40
22/2/2001	1,2100	4,31%	1,1600	1,2200	1,1200	531.180	626.336,00
21/2/2001	1,1600	-7,20%	1,2400	1,2800	1,1500	461.930	561.265,78
20/2/2001	1,2500	-6,72%	1,3400	1,3800	1,2300	944.466	1.244.438,81
19/2/2001	1,3400	8,06%	1,2500	1,3600	1,2400	664.170	868.831,17
16/2/2001	1,2400	2,48%	1,1900	1,2700	1,1900	526.068	654.364,50
15/2/2001	1,2100	0,00%	1,2100	1,2400	1,1900	550.094	669.352,63
14/2/2001	1,2100	5,22%	1,1500	1,2300	1,1400	691.940	821.554,60
13/2/2001	1,1500	-5,74%	1,2400	1,2600	1,1400	965.231	1.165.251,08
12/2/2001	1,2200	7,96%	1,1500	1,2300	1,1100	723.177	855.308,90
09/2/2001	1,1300	3,67%	1,1500	1,1700	1,1100	854.921	975.108,79
08/2/2001	1,0900	11,22%	0,9700	1,0900	0,9700	801.146	839.134,42
07/2/2001	0,9800	3,16%	0,9800	1,0200	0,9600	1.218.418	1.213.967,41
06/2/2001	0,9500	11,76%	0,8400	0,9500	0,8400	922.791	865.796,37
05/2/2001	0,8500	-2,30%	0,8700	0,8700	0,8300	121.972	103.331,04
02/2/2001	0,8700	-6,45%	0,9300	0,9400	0,8600	248.217	223.376,92
01/2/2001	0,9300	-5,10%	1,0000	1,0100	0,9300	790.510	775.159,18
31/1/2001	0,9800	12,64%	0,9100	0,9800	0,9100	795.577	760.186,63
30/1/2001	0,8700	11,54%	0,8000	0,8700	0,7800	410.435	346.409,31
29/1/2001	0,7800	-6,02%	0,8100	0,8300	0,7800	159.941	129.045,94
26/1/2001	0,8300	-1,19%	0,8700	0,8700	0,8200	148.632	125.651,24
25/1/2001	0,8400	3,70%	0,8100	0,8400	0,8100	133.635	109.727,88
24/1/2001	0,8100	2,53%	0,8100	0,8200	0,7700	204.566	164.350,10
23/1/2001	0,7900	0,00%	0,7900	0,8200	0,7600	287.462	226.508,25
22/1/2001	0,7900	-4,82%	0,8600	0,8600	0,7900	151.725	121.604,40
19/1/2001	0,8300	-4,60%	0,8900	0,8900	0,8200	139.513	117.597,66
18/1/2001	0,8700	-4,40%	0,9000	0,9300	0,8600	173.946	155.999,60
17/1/2001	0,9100	3,41%	0,8900	0,9300	0,8800	252.853	227.767,60
16/1/2001	0,8800	-3,30%	0,9600	0,9600	0,8700	111.879	99.627,29
15/1/2001	0,9100	-8,08%	0,9600	1,0600	0,9100	175.458	163.434,28
12/1/2001	0,9900	-4,81%	1,0700	1,0700	0,9800	239.945	248.796,60
11/1/2001	1,0400	8,33%	1,0100	1,0500	0,9900	278.876	285.026,12
10/1/2001	0,9600	1,05%	0,9600	0,9700	0,9100	199.882	186.380,70
09/1/2001	0,9500	-5,00%	0,9600	1,0200	0,9400	146.508	142.675,80
08/1/2001	1,0000	-8,26%	1,0600	1,0900	1,0000	84.023	86.455,96
05/1/2001	1,0900	-6,03%	1,1500	1,1500	1,0500	490.809	532.067,88
04/1/2001	1,1600	-4,13%	1,2100	1,2700	1,1500	80.784	97.190,20
03/1/2001	1,2100	-1,63%	1,2600	1,2600	1,2100	34.624	42.512,10
29/12/2000	1,2300	0,00%	1,2300	1,2700	1,2200	123.201	152.875,32
28/12/2000	1,2300	-3,15%	1,2700	1,2900	1,2300	81.870	102.226,07
27/12/2000	1,2700	-4,51%	1,2900	1,3600	1,2600	58.112	75.425,68
22/12/2000	1,3300	0,00%	1,3600	1,3700	1,2300	164.100	215.027,94
21/12/2000	1,3300	-4,32%	1,3400	1,4000	1,2900	72.468	97.573,81
20/12/2000	1,3900	1,46%	1,3700	1,4300	1,3400	61.707	84.438,30
19/12/2000	1,3700	-4,20%	1,4300	1,4600	1,3300	124.805	172.208,72
18/12/2000	1,4300	-2,72%	1,5100	1,5100	1,4200	70.714	102.441,53
15/12/2000	1,4700	-1,34%	1,4900	1,5500	1,4400	108.533	163.527,18
14/12/2000	1,4900	2,05%	1,4500	1,5200	1,4400	83.989	124.537,37
13/12/2000	1,4600	-3,95%	1,4700	1,5400	1,4400	167.739	247.140,31
12/12/2000	1,5200	-3,80%	1,5500	1,5600	1,4800	104.698	134.672,66
11/12/2000	1,5800	-5,39%	1,6700	1,6900	1,5600	134.038	222.543,01
08/12/2000	1,6700	-1,18%	1,6500	1,7400	1,6500	123.989	211.105,72
07/12/2000	1,6900	2,42%	1,6400	1,7000	1,6000	215.054	356.115,98
06/12/2000	1,6500	5,10%	1,6300	1,7100	1,6200	162.440	269.469,80
05/12/2000	1,5700	-1,26%	1,7100	1,7700	1,5600	482.149	807.578,15
04/12/2000	1,5900	11,97%	1,4800	1,5900	1,4800	340.170	527.996,07
01/12/2000	1,4200	6,77%	1,3100	1,4400	1,2800	208.287	283.484,81
30/11/2000	1,3300	-1,48%	1,4100	1,4100	1,3100	233.565	312.370,37
29/11/2000	1,3500	-6,90%	1,4200	1,4800	1,3200	244.397	343.104,04
28/11/2000	1,4500	-7,64%	1,5100	1,5100	1,4400	175.239	258.391,18
27/11/2000	1,5700	-1,88%	1,6000	1,6400	1,5100	167.767	263.668,55
24/11/2000	1,6000	-1,23%	1,6200	1,6700	1,6000	78.275	126.560,97
23/11/2000	1,6200	-4,71%	1,6600	1,6800	1,6000	110.667	179.606,46
22/11/2000	1,7000	-1,16%	1,7300	1,7700	1,6500	128.910	218.769,42
21/11/2000	1,7200	1,18%	1,6400	1,7300	1,6400	139.452	237.267,64
20/11/2000	1,7000	-1,16%	1,6500	1,7100	1,6500	96.737	161.744,40
17/11/2000	1,7200	0,00%	1,7300	1,7300	1,6800	99.804	171.108,76
16/11/2000	1,7200	1,18%	1,7200	1,7300	1,6100	184.447	309.744,39
15/11/2000	1,7000	-0,58%	1,7100	1,7400	1,6500	152.742	258.270,77
14/11/2000	1,7100	-1,72%	1,7500	1,7600	1,6900	183.932	316.150,70
13/11/2000	1,7400	-4,92%	1,8300	1,8300	1,7200	123.996	219.140,01
10/11/2000	1,8300	-1,08%	1,8200	1,8300	1,8000	86.440	156.897,99
09/11/2000	1,8500	1,09%	1,8500	1,8700	1,7800	105.718	192.083,20
08/11/2000	1,8300	0,55%	1,8200	1,8300	1,7600	137.595	246.761,82
07/11/2000	1,8200	-0,55%	1,8300	1,8400	1,8000	109.772	199.718,12
06/11/2000	1,8300	-1,08%	1,8500	1,8500	1,8200	40.961	74.915,72
03/11/2000	1,8500	-1,07%	1,8800	1,8800	1,8200	96.982	178.448,98
02/11/2000	1,8700	-4,10%	1,9300	1,9400	1,8700	115.525	219.041,57
01/11/2000	1,9500	3,17%	1,9100	1,9800	1,9100	167.591	327.588,55
31/10/2000	1,8900	2,72%	1,8400	1,9100	1,8200	150.741	281.795,26
30/10/2000	1,8400	0,55%	1,8200	1,8500	1,7900	125.185	228.669,52
27/10/2000	1,8300	-0,54%	1,8300	1,8500	1,8100	164.472	300.371,72
26/10/2000	1,8400	0,00%	1,8200	1,8400	1,7900	311.819	567.848,88
25/10/2000	1,8400	0,00%	1,8200	1,8400	1,8100	136.206	248.833,60
24/10/2000	1,8400	-1,08%	1,8400	1,8700	1,8100	127.146	233.353,19
23/10/2000	1,8600	-2,62%	1,9100	1,9900	1,8500	77.742	147.662,74
20/10/2000	1,9100	1,06%	1,9300	1,9400	1,8900	233.016	444.829,92
19/10/2000	1,8900	0,53%	1,8100	1,9100	1,8100	129.206	241.731,91
18/10/2000	1,8800	-1,05%	1,9000	1,9000	1,8300	151.276	280.944,24
17/10/2000	1,9000	-1,55%	1,9100	1,9300	1,8400	121.296	228.801,56
16/10/2000	1,9300	3,21%	1,9000	1,9800	1,8700	132.631	255.240,63
13/10/2000	1,8700	-4,59%	1,8600	1,9000	1,8200	315.009	583.550,32
12/10/2000	1,9600	0,51%	1,9500	1,9600	1,8800	279.401	538.353,13
11/10/2000	1,9500	-1,52%	1,9300	1,9800	1,9200	241.301	473.865,53
10/10/2000	1,9800	-0,50%	1,9600	2,0000	1,9300	266.253	522.847,29
09/10/2000	1,9900	-2,45%	2,0500	2,0500	1,9700	395.324	791.501,03
06/10/2000	2,0400	1,49%	1,9800	2,0500	1,9600	177.857	355.934,70
05/10/2000	2,0100	-0,50%	2,0200	2,0800	1,9700	205.887	414.337,96
04/10/2000	2,0200	-1,94%	2,0600	2,1000	2,0200	109.591	223.379,02
03/10/2000	2,0600	-2,83%	2,1000	2,1300	2,0500	146.000	303.854,94
02/10/2000	2,1200	-1,40%	2,1500	2,1900	2,0900	383.732	812.843,64
29/9/2000	2,1500	-0,46%	2,1900	2,2400	2,1500	111.935	244.074,94
28/9/2000	2,1600	-2,70%	2,2200	2,2300	2,1500	98.588	215.873,93
27/9/2000	2,2200	1,37%	2,2400	2,2600	2,1900	173.571	386.630,67
26/9/2000	2,1900	-0,90%	2,2300	2,2900	2,1200	233.555	521.709,95
25/9/2000	2,2100	1,38%	2,1900	2,2900	2,1900	149.323	333.929,07
22/9/2000	2,1800	0,46%	2,1400	2,2300	2,1400	169.695	372.250,33
21/9/2000	2,1700	-1,81%	2,2600	2,2600	2,1600	180.968	,00
20/9/2000	2,2100	-0,90%	2,2500	2,3300	2,2000	254.161	,00
19/9/2000	2,2300	-1,76%	2,2400	2,3100	2,2000	235.617	,00
18/9/2000	2,2700	-4,62%	2,3500	2,3500	2,2600	146.559	,00
15/9/2000	2,3800	-1,24%	2,4400	2,5400	2,3700	519.639	,00
14/9/2000	2,4100	5,70%	2,3300	2,4200	2,2400	290.511	,00
13/9/2000	2,2800	0,44%	2,2400	2,3700	2,2400	295.619	,00
12/9/2000	2,2700	-3,81%	2,2500	2,5000	2,2400	715.566	,00
11/9/2000	2,3600	-4,07%	2,5200	2,5600	2,3300	382.663	,00
08/9/2000	2,4600	3,36%	2,3800	2,5500	2,3800	1.297.652	,00
07/9/2000	2,3800	2,59%	2,3700	2,4300	2,2800	346.861	,00
06/9/2000	2,3200	1,31%	2,3800	2,4400	2,2900	698.216	,00
05/9/2000	2,2900	11,17%	2,1300	2,3000	2,0600	493.660	,00
04/9/2000	2,0600	-2,37%	2,1800	2,1800	2,0400	110.089	,00
01/9/2000	2,1100	-1,40%	2,1800	2,2300	2,1000	237.946	,00
31/8/2000	2,1400	6,47%	2,0100	2,1600	2,0100	196.814	,00
30/8/2000	2,0100	-2,43%	2,0600	2,0600	1,9800	383.798	,00
29/8/2000	2,0600	-2,83%	2,1200	2,2300	2,0100	78.441	,00
28/8/2000	2,1200	-2,75%	2,2200	2,2200	2,1000	158.936	,00
25/8/2000	2,1800	-1,36%	2,1900	2,2200	2,1300	117.300	,00
24/8/2000	2,2100	-3,49%	2,2900	2,2900	2,2000	138.121	,00
23/8/2000	2,2900	6,51%	2,1800	2,3300	2,1600	384.504	,00
22/8/2000	2,1500	-1,83%	2,1300	2,1900	2,1000	185.505	,00
21/8/2000	2,1900	-3,10%	2,2800	2,2900	2,1600	132.613	,00
18/8/2000	2,2600	0,89%	2,2600	2,3300	2,2400	194.999	,00
17/8/2000	2,2400	5,66%	2,3700	2,3700	2,1000	398.746	,00
16/8/2000	2,1200	-7,42%	2,2900	2,2900	2,1200	91.912	,00
14/8/2000	2,2900	2,69%	2,2000	2,3300	2,1900	136.573	,00
11/8/2000	2,2300	9,31%	2,0500	2,2400	2,0500	306.102	,00
10/8/2000	2,0400	-4,23%	2,0000	2,1100	1,9600	272.434	,00
09/8/2000	2,1300	-5,33%	2,2800	2,2800	1,9800	237.619	,00
08/8/2000	2,2500	-1,32%	2,1900	2,3300	2,1900	120.579	,00
07/8/2000	2,2800	-5,79%	2,3600	2,4000	2,2400	184.709	,00
04/8/2000	2,4200	0,00%	2,4900	2,4900	2,3900	178.140	,00
03/8/2000	2,4200	-2,02%	2,4500	2,5100	2,4100	80.096	,00
02/8/2000	2,4700	-0,80%	2,4900	2,5200	2,4400	96.357	,00
01/8/2000	2,4900	0,00%	2,4900	2,5100	2,4700	64.808	,00
31/7/2000	2,4900	-0,40%	2,5600	2,5700	2,4600	89.923	,00
28/7/2000	2,5000	-0,40%	2,5100	2,5500	2,4800	95.102	,00
27/7/2000	2,5100	1,62%	2,4100	2,5500	2,4100	159.791	,00
26/7/2000	2,4700	-0,80%	2,4900	2,5400	2,4200	76.528	,00
25/7/2000	2,4900	-2,35%	2,6400	2,6400	2,4900	196.174	,00
24/7/2000	2,5500	-0,78%	2,6200	2,6200	2,5500	90.469	,00
21/7/2000	2,5700	-1,15%	2,6000	2,6400	2,5600	58.553	,00
20/7/2000	2,6000	1,96%	2,4900	2,6200	2,4900	126.908	,00
19/7/2000	2,5500	-1,92%	2,5500	2,6500	2,5500	741.548	,00
18/7/2000	2,6000	-3,35%	2,7400	2,7500	2,5300	161.782	,00
17/7/2000	2,6900	4,26%	2,6400	2,7200	2,6000	189.600	,00
14/7/2000	2,5800	2,38%	2,5100	2,6100	2,5100	85.032	,00
13/7/2000	2,5200	-1,56%	2,5600	2,5600	2,4700	90.693	,00
12/7/2000	2,5600	-2,66%	2,5800	2,6500	2,5600	120.982	,00
11/7/2000	2,6300	1,94%	2,7000	2,7000	2,6000	135.221	,00
10/7/2000	2,5800	0,00%	2,5600	2,6700	2,5400	149.359	,00
07/7/2000	2,5800	-1,53%	2,6200	2,6600	2,5500	163.452	,00
06/7/2000	2,6200	-4,38%	2,7700	2,8200	2,6100	172.829	,00
05/7/2000	2,7400	3,40%	2,6500	2,7600	2,6200	194.259	,00
04/7/2000	2,6500	-0,75%	2,7300	2,7400	2,6300	173.535	,00
03/7/2000	2,6700	-1,48%	2,7100	2,7800	2,6300	186.688	,00
30/6/2000	2,7100	1,12%	2,5600	2,7600	2,5600	175.792	,00
29/6/2000	2,6800	-2,55%	2,7500	2,7500	2,6400	336.669	,00
28/6/2000	2,7500	-0,72%	2,8600	2,9600	2,7200	788.052	,00
27/6/2000	2,7700	9,92%	2,5200	2,7700	2,4700	213.598	,00
26/6/2000	2,5200	-4,55%	2,5600	2,6900	2,5000	336.029	,00
23/6/2000	2,6400	-2,94%	2,7400	2,8000	2,6300	272.610	,00
22/6/2000	2,7200	-1,09%	2,8300	2,8300	2,6700	300.459	,00
21/6/2000	2,7500	-4,84%	2,9100	2,9100	2,7300	413.391	,00
20/6/2000	2,8900	-4,62%	3,0300	3,0500	2,8600	201.493	,00
16/6/2000	3,0300	-0,33%	3,0700	3,1300	3,0200	275.086	,00
15/6/2000	3,0400	-1,62%	3,1800	3,1800	3,0300	497.492	,00
14/6/2000	3,0900	0,32%	3,1800	3,1800	2,9300	229.140	,00
13/6/2000	3,0800	-3,14%	3,1500	3,1600	3,0300	500.384	,00
12/6/2000	3,1800	-0,31%	3,1600	3,2500	3,1300	509.816	,00
09/6/2000	3,1900	-0,31%	3,1200	3,2500	3,1000	629.047	,00
08/6/2000	3,2000	2,24%	3,1000	3,2700	3,1000	1.451.157	,00
07/6/2000	3,1300	-4,86%	3,2000	3,2800	3,0100	986.445	,00
06/6/2000	3,2900	-3,24%	3,5100	3,5100	3,2700	624.245	,00
05/6/2000	3,4000	4,62%	3,3600	3,4600	3,2500	740.903	,00
02/6/2000	3,2500	-6,34%	3,4700	3,5100	3,2400	1.848.370	,00
01/6/2000	3,4700	0,58%	3,6300	3,7100	3,3900	3.439.787	,00
31/5/2000	3,4500	9,87%	3,2700	3,4500	3,2700	2.907.576	,00
30/5/2000	3,1400	0,00%	3,0800	3,1700	2,9400	1.108.740	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	31.550
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΟΝΤΑ	4,9600	4,20 %	0,2000	300
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΑΤΕΚ	1,2700	3,25 %	0,0400	501
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΤΡΕΣΤΑΤΕΣ	1,7850	2,00 %	0,0350	61.161

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΜΙΓ	4,2000	-3,00 %	-0,1300	6.855
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	981
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΤΖΚΑ	1,4300	-2,39 %	-0,0350	6.281
ΚΟΡΔΕ	0,4760	-2,26 %	-0,0110	960

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	52,5000	-1,22 %	-0,6500	2.303.512
ΑΛΦΑ	3,4910	-0,77 %	-0,0270	2.093.511
ΕΤΕ	12,1900	-0,37 %	-0,0450	1.987.469
ΠΕΙΡ	6,7560	-1,26 %	-0,0860	1.916.173
ΕΥΡΩΒ	3,1870	0,09 %	0,0030	1.712.764
ΜΠΕΛΑ	30,6400	1,12 %	0,3400	1.658.159
BOCHGR	7,4400	0,81 %	0,0600	1.416.102
ΟΠΑΠ	18,9100	0,75 %	0,1400	1.239.325
ΕΛΠΕ	8,1800	-1,21 %	-0,1000	896.890
ΓΕΚΤΕΡΝΑ	21,9400	-0,09 %	-0,0200	587.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4910	-0,77 %	594.433	2,09εκ.
ΕΥΡΩΒ	3,1870	0,09 %	535.579	1,71εκ.
ΠΕΙΡ	6,7560	-1,26 %	280.754	1,92εκ.
BOCHGR	7,4400	0,81 %	189.664	1,42εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
ΕΤΕ	12,1900	-0,37 %	162.196	1,99εκ.
CREDIA	1,4400	-0,69 %	161.268	234,7χιλ.
ΦΒΜΕΖΖ	0,0630	0,00 %	139.295	8.786
ΚΑΙΡΟΜΕΖ	0,4220	0,96 %	132.523	56.062
ΑΔΜΗΕ	3,2000	-0,78 %	117.192	375,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	31.550	0,42 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4300	-2,39 %	6.281	0,21 %
ΚΟΥΑΛ	1,3300	1,53 %	31.898	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
AEM	5,9800	-0,33 %	54.590	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %
EIS	1,2800	-0,78 %	11.950	0,08 %
ΧΑΙΔΕ	1,0300	8,42 %	6.322	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	31.550	12,74 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΜΟΝΤΑ	4,9600	4,20 %	300	4,41 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %
ΕΛΧΑ	2,5800	0,98 %	40.296	3,52 %
ΠΡΔ	0,5700	0,00 %	1.028	3,51 %
ΜΙΓ	4,2000	-3,00 %	6.855	3,46 %
ΓΕΒΚΑ	1,8500	-2,63 %	2.510	3,42 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%