Συνεχης ενημερωση

ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)

0,0600 €

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	3,7000	5,11%	3,5200	3,7200	3,5000	22.085	96.818,80
20/7/2001	3,5200	4,76%	3,4400	3,6000	3,3900	182.752	770.221,28
19/7/2001	3,3600	8,74%	3,0800	3,4000	3,0800	81.077	268.477,10
18/7/2001	3,0900	3,34%	2,9300	3,1200	2,9300	36.877	137.059,00
17/7/2001	2,9900	0,00%	3,0800	3,1600	2,9400	55.722	204.921,36
16/7/2001	2,9900	-11,01%	3,4200	3,4200	2,9600	41.327	154.364,08
13/7/2001	3,3600	-9,68%	3,7200	3,7600	3,2800	49.429	208.609,28
12/7/2001	3,7200	-1,85%	3,7700	3,8700	3,6700	49.086	223.656,88
11/7/2001	3,7900	-3,81%	3,8900	3,9000	3,7400	13.456	62.482,48
10/7/2001	3,9400	-4,37%	4,1200	4,1200	3,9000	30.861	148.194,58
09/7/2001	4,1200	-3,96%	4,1500	4,2700	4,0700	5.598	27.963,60
06/7/2001	4,2900	4,13%	4,1300	4,3900	3,9900	23.867	119.934,60
05/7/2001	4,1200	-1,20%	4,1300	4,2100	4,0700	19.941	99.310,60
04/7/2001	4,1700	-2,80%	4,2700	4,2900	4,1500	12.689	64.097,40
03/7/2001	4,2900	-0,92%	4,2500	4,3300	4,1500	8.708	44.828,10
02/7/2001	4,3300	-1,37%	4,3100	4,4000	4,3000	3.645	19.102,80
29/6/2001	4,3900	0,00%	4,4500	4,4500	4,3100	17.212	90.825,50
28/6/2001	4,3900	1,86%	4,3100	4,5100	4,1900	30.465	161.734,20
27/6/2001	4,3100	3,86%	4,2300	4,3500	4,1000	25.927	131.976,50
26/6/2001	4,1500	-4,60%	4,3300	4,3900	4,0900	50.274	252.047,60
25/6/2001	4,3500	-1,36%	4,3900	4,3900	4,2100	34.694	178.977,00
22/6/2001	4,4100	-3,08%	4,5300	4,5500	4,3900	47.315	252.837,63
21/6/2001	4,5500	-0,66%	4,5300	4,6300	4,5000	16.087	88.598,80
20/6/2001	4,5800	-1,93%	4,6300	4,6500	4,5100	15.572	86.031,68
19/6/2001	4,6700	-1,68%	4,8600	4,8600	4,6500	105.489	604.180,62
18/6/2001	4,7500	-2,26%	4,8800	4,8800	4,7500	9.167	52.903,54
15/6/2001	4,8600	1,25%	4,6700	4,9300	4,6700	19.230	111.968,78
14/6/2001	4,8000	-2,04%	5,1400	5,1400	4,7100	20.665	120.398,80
13/6/2001	4,9000	3,59%	4,6300	4,9600	4,6300	20.404	119.827,24
12/6/2001	4,7300	-0,63%	4,7600	4,8000	4,6700	10.737	61.082,58
11/6/2001	4,7600	-2,86%	4,6800	4,8500	4,6800	11.037	63.394,80
08/6/2001	4,9000	-1,21%	4,9600	5,0400	4,6700	35.509	208.810,90
07/6/2001	4,9600	0,00%	5,0300	5,0300	4,9000	9.985	59.862,00
06/6/2001	4,9600	-0,40%	4,9000	5,0800	4,9000	18.609	111.741,20
05/6/2001	4,9800	-4,60%	5,2200	5,2200	4,9100	25.183	154.489,10
01/6/2001	5,2200	-2,97%	5,3800	5,4400	5,1400	11.927	75.884,52
31/5/2001	5,3800	1,89%	5,2200	5,5100	5,0800	25.024	161.002,50
30/5/2001	5,2800	0,38%	5,4600	5,4600	5,1000	20.457	128.597,94
29/5/2001	5,2600	-2,23%	5,2200	5,3600	5,2200	8.252	52.798,22
28/5/2001	5,3800	-2,54%	5,5200	5,5200	5,0000	13.558	87.584,94
25/5/2001	5,5200	0,55%	5,5900	5,5900	5,4800	15.984	106.369,80
24/5/2001	5,4900	0,00%	5,4400	5,5900	5,3800	40.959	269.668,50
23/5/2001	5,4900	-2,66%	5,6700	5,6700	5,4400	12.971	86.496,14
22/5/2001	5,6400	-2,25%	5,8100	5,8100	5,6400	4.509	30.896,04
21/5/2001	5,7700	1,76%	5,7200	5,7900	5,6600	15.271	106.070,76
18/5/2001	5,6700	1,98%	5,4800	5,6700	5,4800	49.277	333.803,81
17/5/2001	5,5600	-1,07%	5,7600	5,7600	5,4900	39.828	270.401,93
16/5/2001	5,6200	0,00%	5,6400	5,8700	5,5900	58.391	400.810,61
15/5/2001	5,6200	0,18%	5,6100	5,7900	5,5400	48.386	328.337,61
14/5/2001	5,6100	-4,43%	5,7900	5,9700	5,5800	32.166	222.217,72
11/5/2001	5,8700	0,51%	5,8200	5,9400	5,8200	22.370	158.798,10
10/5/2001	5,8400	0,86%	5,7900	5,8900	5,7600	95.749	674.688,92
09/5/2001	5,7900	-1,03%	6,0100	6,0100	5,7200	6.376	44.499,08
08/5/2001	5,8500	-0,34%	5,8100	5,9400	5,8100	10.806	76.619,00
07/5/2001	5,8700	-2,33%	5,9300	5,9300	5,8200	15.323	108.526,20
04/5/2001	6,0100	-1,64%	6,0500	6,0500	5,9300	23.346	168.608,48
03/5/2001	6,1100	-0,97%	6,1500	6,1700	6,0300	20.923	154.366,44
02/5/2001	6,1700	-0,32%	6,1900	6,2200	6,1700	5.969	44.549,74
30/4/2001	6,1900	-0,32%	6,1500	6,2900	6,1500	22.996	172.612,80
27/4/2001	6,2100	-1,27%	6,2700	6,3300	6,1900	41.264	312.502,40
26/4/2001	6,2900	0,00%	6,2900	6,3500	6,2100	12.069	91.466,40
25/4/2001	6,2900	0,96%	6,1900	6,2900	6,1300	5.248	39.343,80
24/4/2001	6,2300	-0,95%	6,3100	6,3500	6,2100	19.620	148.285,00
23/4/2001	6,2900	0,00%	6,2900	6,3100	6,2200	8.152	61.862,00
20/4/2001	6,2900	-0,32%	6,3500	6,4500	6,2300	27.478	209.308,20
19/4/2001	6,3100	2,60%	6,2200	6,3200	6,1700	74.354	560.548,72
18/4/2001	6,1500	1,99%	6,1300	6,1900	6,0300	48.686	359.224,01
17/4/2001	6,0300	-0,33%	6,0900	6,1700	5,9500	13.819	100.628,20
12/4/2001	6,0500	-0,98%	5,9500	6,1300	5,9500	18.210	132.817,28
11/4/2001	6,1100	-0,97%	6,1900	6,2100	5,9900	14.112	103.497,80
10/4/2001	6,1700	0,00%	6,2100	6,2900	6,1500	19.548	146.970,50
09/4/2001	6,1700	0,00%	6,3900	6,3900	6,0300	28.950	217.153,50
06/4/2001	6,1700	-1,59%	6,4300	6,4300	5,8900	34.649	261.471,00
05/4/2001	6,2700	10,78%	5,7700	6,3300	5,7700	81.592	603.715,56
04/4/2001	5,6600	-1,91%	5,7100	5,8200	5,4900	37.023	251.951,64
03/4/2001	5,7700	-3,99%	5,8700	5,9100	5,7200	34.534	243.330,80
02/4/2001	6,0100	-0,66%	6,0100	6,0500	5,9700	11.248	81.491,80
30/3/2001	6,0500	3,07%	5,7900	6,1100	5,7900	29.432	212.595,64
29/3/2001	5,8700	-3,61%	5,8500	5,9700	5,8500	38.310	273.105,39
28/3/2001	6,0900	0,33%	6,1300	6,1500	6,0300	29.466	216.672,40
27/3/2001	6,0700	-1,94%	5,9900	6,2100	5,9900	11.282	83.108,20
26/3/2001	6,1900	4,03%	5,9500	6,2700	5,9500	31.603	234.083,54
23/3/2001	5,9500	0,00%	5,8200	6,1900	5,8200	44.979	324.180,36
22/3/2001	5,9500	-1,33%	5,8500	6,0300	5,8500	30.815	221.825,51
21/3/2001	6,0300	-1,63%	6,0900	6,1300	5,9900	26.210	191.351,80
20/3/2001	6,1300	1,66%	6,0300	6,1900	6,0100	24.690	179.923,15
19/3/2001	6,0300	-2,90%	6,0700	6,1900	5,9500	32.045	233.986,00
16/3/2001	6,2100	0,98%	6,0500	6,3300	6,0500	75.515	564.306,92
15/3/2001	6,1500	3,54%	5,9400	6,2100	5,7600	97.467	705.105,60
14/3/2001	5,9400	-7,19%	6,5200	6,7800	5,7700	222.003	1.722.844,21
13/3/2001	6,4000	1,27%	6,3200	6,4200	5,9900	62.817	478.136,49
12/3/2001	6,3200	-0,47%	6,2500	6,6800	6,2500	118.821	930.296,20
09/3/2001	6,3500	0,95%	6,3200	6,4800	6,2300	65.291	503.407,70
08/3/2001	6,2900	5,71%	6,0300	6,3100	6,0100	64.902	488.180,40
07/3/2001	5,9500	0,17%	5,9100	6,0900	5,9100	29.523	214.294,62
06/3/2001	5,9400	1,71%	5,9700	6,0300	5,8900	28.995	208.874,98
05/3/2001	5,8400	0,00%	5,8400	5,9700	5,8100	34.614	245.435,16
02/3/2001	5,8400	2,28%	5,7100	5,8500	5,6400	51.479	355.855,06
01/3/2001	5,7100	-1,72%	5,7900	5,8400	5,7100	27.232	189.519,20
28/2/2001	5,8100	-3,33%	5,9100	6,1700	5,7900	67.946	475.651,20
27/2/2001	6,0100	1,69%	5,7900	6,0700	5,7900	25.277	182.668,08
23/2/2001	5,9100	0,34%	5,8900	5,9500	5,8400	25.186	179.113,50
22/2/2001	5,8900	-0,67%	5,7700	6,1100	5,6700	29.450	211.369,20
21/2/2001	5,9300	-7,20%	6,3900	6,4500	5,8500	46.042	340.782,80
20/2/2001	6,3900	-5,33%	6,8800	6,9200	6,2900	110.615	892.887,01
19/2/2001	6,7500	3,37%	6,3500	6,8800	6,3500	118.630	959.929,05
16/2/2001	6,5300	5,49%	6,1900	6,5700	6,1700	129.306	1.007.049,53
15/2/2001	6,1900	-0,48%	6,3700	6,4500	6,1100	95.860	727.382,39
14/2/2001	6,2200	2,81%	6,2200	6,2500	5,9700	66.869	494.225,85
13/2/2001	6,0500	-3,20%	6,3500	6,4700	6,0300	131.924	996.595,06
12/2/2001	6,2500	5,40%	5,6900	6,3300	5,6900	151.405	1.122.050,45
09/2/2001	5,9300	2,77%	5,8200	6,0300	5,7900	86.189	617.645,03
08/2/2001	5,7700	7,25%	5,4400	6,0300	5,4100	242.712	1.643.752,24
07/2/2001	5,3800	-4,27%	5,6200	5,7400	5,3600	126.338	854.248,31
06/2/2001	5,6200	5,84%	5,3000	5,6900	5,3000	115.882	780.644,61
05/2/2001	5,3100	-7,01%	5,6200	5,6200	5,2200	43.546	284.838,60
02/2/2001	5,7100	-6,85%	6,1300	6,1300	5,6400	42.607	301.809,20
01/2/2001	6,1300	0,66%	6,1700	6,2200	5,9700	179.988	1.328.904,91
31/1/2001	6,0900	11,54%	5,5400	6,1100	5,4000	218.012	1.541.514,49
30/1/2001	5,4600	3,80%	5,2200	5,4900	5,2200	37.834	245.973,00
29/1/2001	5,2600	-0,75%	5,1400	5,3400	5,1400	31.443	199.985,44
26/1/2001	5,3000	1,53%	5,3000	5,4400	5,1200	82.078	525.550,56
25/1/2001	5,2200	3,78%	4,9800	5,3000	4,9300	55.692	343.641,90
24/1/2001	5,0300	-3,64%	5,4400	5,4600	5,0000	31.930	198.439,00
23/1/2001	5,2200	1,56%	5,2000	5,2400	5,0400	37.539	233.244,00
22/1/2001	5,1400	-5,17%	5,2800	5,3800	5,0400	55.178	344.506,90
19/1/2001	5,4200	-1,28%	5,5100	5,5100	5,3000	38.224	248.981,80
18/1/2001	5,4900	0,55%	5,4800	5,7200	5,4400	137.314	927.124,25
17/1/2001	5,4600	8,33%	5,2800	5,6200	4,9600	219.872	1.417.353,79
16/1/2001	5,0400	-3,45%	5,0600	5,3000	5,0400	25.530	157.783,40
15/1/2001	5,2200	-5,26%	5,3000	5,5100	4,9800	62.834	393.365,51
12/1/2001	5,5100	-6,13%	5,8700	6,1700	5,2200	158.931	1.080.037,15
11/1/2001	5,8700	7,90%	5,7400	5,8900	5,4600	126.018	873.372,60
10/1/2001	5,4400	-0,73%	5,4900	5,6100	5,1800	56.826	367.585,54
09/1/2001	5,4800	-4,03%	5,7700	5,8100	5,2600	88.826	587.777,62
08/1/2001	5,7100	-11,06%	6,4200	6,4200	5,6600	30.726	220.167,80
05/1/2001	6,4200	-3,60%	6,4500	6,6600	6,1300	35.696	272.294,50
04/1/2001	6,6600	-3,90%	7,2600	7,2800	6,5800	20.567	170.704,70
03/1/2001	6,9300	-5,20%	7,2100	7,2100	6,9200	10.105	85.100,40
29/12/2000	7,3100	-0,95%	7,4000	7,4900	7,2800	21.828	193.592,72
28/12/2000	7,3800	-3,53%	7,5000	7,7500	7,3200	308.785	3.000.026,60
27/12/2000	7,6500	-1,67%	7,8500	7,8500	7,5400	303.910	2.935.485,49
22/12/2000	7,7800	-1,89%	7,7600	7,8600	7,6700	37.300	349.548,44
21/12/2000	7,9300	-1,37%	7,9800	8,1100	7,8400	12.930	123.849,96
20/12/2000	8,0400	0,00%	7,9600	8,1300	7,8600	18.098	174.239,18
19/12/2000	8,0400	-2,43%	8,2600	8,3100	8,0400	30.935	305.315,48
18/12/2000	8,2400	-4,52%	8,3800	8,6300	8,1500	12.855	129.886,24
15/12/2000	8,6300	-0,46%	8,7400	8,7800	8,2700	16.047	166.780,22
14/12/2000	8,6700	2,48%	8,1500	8,7400	8,1500	57.527	592.167,42
13/12/2000	8,4600	-2,87%	8,8400	8,8400	8,4200	17.642	182.837,61
12/12/2000	8,7100	-2,24%	8,7800	9,0700	8,6900	16.617	147.307,26
11/12/2000	8,9100	0,00%	8,9800	9,2900	8,7800	39.167	429.099,16
08/12/2000	8,9100	-0,56%	8,9600	9,1700	8,7600	67.191	726.464,43
07/12/2000	8,9600	-1,86%	9,1300	9,1300	8,6900	58.923	635.015,76
06/12/2000	9,1300	5,43%	8,8100	9,3500	8,8100	89.961	985.612,77
05/12/2000	8,6600	-5,15%	8,9800	9,2100	8,5900	60.726	652.340,54
04/12/2000	9,1300	4,10%	8,8600	9,2900	8,8600	56.097	614.272,65
01/12/2000	8,7700	6,56%	8,2300	8,9100	8,0700	50.946	516.506,56
30/11/2000	8,2300	-6,26%	8,7800	9,0000	8,1500	48.342	498.379,31
29/11/2000	8,7800	-2,34%	9,0400	9,1500	8,7400	26.290	283.230,08
28/11/2000	8,9900	-4,56%	9,4700	9,4700	8,9100	326.540	3.719.312,16
27/11/2000	9,4200	-2,69%	9,6800	9,7800	9,3900	327.254	3.732.401,54
24/11/2000	9,6800	2,22%	9,6800	9,8400	9,5000	26.923	315.314,75
23/11/2000	9,4700	-3,07%	9,4900	9,6800	9,2500	23.288	265.210,15
22/11/2000	9,7700	-2,69%	10,1900	10,3100	9,7100	70.176	855.455,61
21/11/2000	10,0400	9,01%	8,8800	10,0800	8,8700	91.972	1.079.409,24
20/11/2000	9,2100	-3,76%	9,4700	9,4700	9,1100	40.220	447.511,20
17/11/2000	9,5700	-2,35%	9,8300	9,8600	9,5100	153.045	1.772.177,51
16/11/2000	9,8000	-0,41%	9,9000	9,9500	9,5800	12.327	146.416,05
15/11/2000	9,8400	-0,40%	9,8800	10,1200	9,8400	13.959	167.131,91
14/11/2000	9,8800	-1,00%	9,9800	10,0800	9,8800	25.510	306.267,94
13/11/2000	9,9800	-2,54%	9,8600	10,0500	9,8600	12.497	150.274,57
10/11/2000	10,2400	1,99%	10,1200	10,3100	10,0400	10.352	127.219,28
09/11/2000	10,0400	-1,38%	10,1500	10,4200	9,9000	35.690	436.587,97
08/11/2000	10,1800	-0,78%	10,1900	10,2700	9,7800	53.964	655.776,38
07/11/2000	10,2600	0,39%	10,2200	10,5300	10,0800	9.209	112.941,75
06/11/2000	10,2200	-2,57%	10,5300	10,5300	10,1900	12.099	151.457,67
03/11/2000	10,4900	-1,41%	10,6800	10,6800	10,4400	18.445	233.577,86
02/11/2000	10,6400	-3,01%	10,9700	10,9700	10,5800	26.928	348.965,12
01/11/2000	10,9700	2,91%	10,9200	11,1700	10,8500	38.738	513.469,73
31/10/2000	10,6600	2,30%	10,5600	11,0200	10,4800	28.779	373.678,47
30/10/2000	10,4200	1,26%	10,1900	10,5300	10,1900	18.908	237.376,11
27/10/2000	10,2900	1,98%	10,1200	10,3100	9,9800	25.950	319.308,29
26/10/2000	10,0900	-2,51%	10,3500	10,4200	9,9800	62.073	762.459,59
25/10/2000	10,3500	-2,91%	10,8600	10,8600	10,3100	14.338	181.362,44
24/10/2000	10,6600	4,10%	10,4100	10,8600	10,3100	37.000	471.546,85
23/10/2000	10,2400	-2,94%	10,5100	10,6700	10,0800	24.618	308.169,04
20/10/2000	10,5500	2,03%	10,4200	10,8000	10,4200	32.671	417.341,67
19/10/2000	10,3400	2,17%	10,1200	10,4100	9,9800	28.330	350.298,05
18/10/2000	10,1200	-3,44%	10,3700	10,4000	10,0800	23.041	286.067,79
17/10/2000	10,4800	-1,13%	10,6800	10,6800	10,1800	15.825	199.066,98
16/10/2000	10,6000	7,40%	9,9500	10,7300	9,9500	41.808	518.632,50
13/10/2000	9,8700	-5,10%	9,7600	10,0800	9,7100	59.589	710.706,79
12/10/2000	10,4000	-3,44%	10,7700	10,7700	10,2900	52.524	662.075,85
11/10/2000	10,7700	-2,80%	11,0800	11,1700	10,6800	33.163	438.987,51
10/10/2000	11,0800	-1,86%	11,2900	11,6800	11,0400	37.160	507.232,15
09/10/2000	11,2900	-6,31%	11,9400	12,0600	11,1700	30.845	433.481,25
06/10/2000	12,0500	-0,82%	11,9000	12,2200	11,7700	61.235	886.257,96
05/10/2000	12,1500	-1,86%	12,5600	12,5600	12,1500	26.513	392.726,94
04/10/2000	12,3800	-0,80%	12,3500	12,5000	12,2600	35.150	524.930,71
03/10/2000	12,4800	-3,41%	12,5000	13,1100	12,4500	63.404	968.911,74
02/10/2000	12,9200	-3,00%	13,4400	13,4400	12,8900	28.794	460.030,29
29/9/2000	13,3200	-0,75%	13,3200	13,7200	13,2200	27.111	438.495,94
28/9/2000	13,4200	-2,47%	13,4000	13,6900	13,2600	34.503	561.544,62
27/9/2000	13,7600	1,10%	13,3700	13,9300	13,3500	119.730	1.983.552,78
26/9/2000	13,6100	2,79%	13,1100	13,9400	13,0100	198.848	3.273.068,47
25/9/2000	13,2400	5,33%	12,7000	13,3300	12,7000	160.439	2.521.046,68
22/9/2000	12,5700	3,37%	12,1600	12,6700	11,7700	130.856	1.960.513,32
21/9/2000	12,1600	-3,57%	12,8100	12,8100	12,0600	325.419	,00
20/9/2000	12,6100	-1,56%	12,8100	12,8800	12,5100	304.189	,00
19/9/2000	12,8100	-1,39%	12,7700	13,3000	12,7700	91.113	,00
18/9/2000	12,9900	-4,27%	12,7900	13,3500	12,7900	30.850	,00
15/9/2000	13,5700	6,51%	12,7400	13,6600	12,7400	326.296	,00
14/9/2000	12,7400	3,16%	12,1700	12,8600	12,1700	71.987	,00
13/9/2000	12,3500	0,65%	12,0900	12,7700	12,0900	90.252	,00
12/9/2000	12,2700	0,25%	11,7100	13,0100	11,7000	348.396	,00
11/9/2000	12,2400	-2,47%	12,5500	12,6700	11,8000	3.187.707	,00
08/9/2000	12,5500	3,89%	12,0800	12,7300	11,9000	205.702	,00
07/9/2000	12,0800	0,67%	12,0000	12,3300	11,5700	169.285	,00
06/9/2000	12,0000	2,48%	11,6000	12,0400	11,6000	171.649	,00
05/9/2000	11,7100	2,72%	11,1000	11,7500	11,1000	101.179	,00
04/9/2000	11,4000	-0,61%	11,2900	11,5300	10,9500	32.258	,00
01/9/2000	11,4700	0,09%	11,5800	11,8700	11,2000	102.358	,00
31/8/2000	11,4600	-0,09%	11,3100	11,6500	11,3100	42.419	,00
30/8/2000	11,4700	-1,46%	11,6400	11,6400	11,1300	72.853	,00
29/8/2000	11,6400	0,78%	11,1900	11,9100	11,1900	107.258	,00
28/8/2000	11,5500	4,24%	11,1700	11,6800	10,7300	229.467	,00
25/8/2000	11,0800	-0,54%	11,1400	11,1400	10,8500	59.253	,00
24/8/2000	11,1400	-2,28%	11,4600	11,4600	11,0600	42.932	,00
23/8/2000	11,4000	-1,21%	11,6000	11,6500	11,1700	75.463	,00
22/8/2000	11,5400	-3,59%	11,8400	12,1300	11,2100	170.567	,00
21/8/2000	11,9700	7,45%	11,2900	12,2300	11,1900	527.469	,00
18/8/2000	11,1400	2,96%	10,8200	11,2500	10,8000	203.390	,00
17/8/2000	10,8200	7,02%	10,1100	10,9300	9,9800	282.290	,00
16/8/2000	10,1100	-2,60%	10,2200	10,4100	10,0900	51.706	,00
14/8/2000	10,3800	2,98%	10,0800	10,4400	10,0800	68.646	,00
11/8/2000	10,0800	4,24%	9,6700	10,1800	9,6600	184.454	,00
10/8/2000	9,6700	-0,21%	9,2000	9,7100	9,2000	96.395	,00
09/8/2000	9,6900	-1,92%	9,8800	9,9500	9,5800	59.768	,00
08/8/2000	9,8800	2,81%	9,5700	9,9300	9,4900	75.422	,00
07/8/2000	9,6100	-2,34%	9,7600	9,8900	9,6100	265.076	,00
04/8/2000	9,8400	-1,60%	9,9700	10,0800	9,8300	49.660	,00
03/8/2000	10,0000	-0,79%	10,0800	10,2700	9,9700	43.211	,00
02/8/2000	10,0800	0,20%	9,9500	10,1300	9,9500	19.386	,00
01/8/2000	10,0600	-0,20%	10,0500	10,0800	9,9700	31.494	,00
31/7/2000	10,0800	0,30%	10,1500	10,3100	10,0600	42.772	,00
28/7/2000	10,0500	0,80%	9,9500	10,0900	9,9400	57.113	,00
27/7/2000	9,9700	-0,89%	10,0600	10,2300	9,9500	39.006	,00
26/7/2000	10,0600	3,18%	9,7500	10,0800	9,7100	276.548	,00
25/7/2000	9,7500	-0,51%	9,8000	9,9000	9,6800	353.144	,00
24/7/2000	9,8000	-1,71%	9,9700	9,9800	9,7100	583.911	,00
21/7/2000	9,9700	-1,87%	10,3100	10,3100	9,9500	41.410	,00
20/7/2000	10,1600	-1,65%	10,1500	10,2700	9,9500	70.689	,00
19/7/2000	10,3300	-3,19%	10,6700	10,7300	10,1900	50.472	,00
18/7/2000	10,6700	2,11%	10,4500	10,8600	10,4100	153.015	,00
17/7/2000	10,4500	1,65%	10,4400	10,6000	10,3700	42.515	,00
14/7/2000	10,2800	1,68%	9,9700	10,3700	9,9700	76.682	,00
13/7/2000	10,1100	-2,32%	10,3800	10,3800	10,0200	48.068	,00
12/7/2000	10,3500	-2,73%	10,8500	10,8500	10,2900	44.351	,00
11/7/2000	10,6400	1,82%	10,4500	10,8900	10,4400	138.288	,00
10/7/2000	10,4500	5,13%	10,0400	10,5100	9,8800	134.862	,00
07/7/2000	9,9400	1,64%	9,8300	10,0800	9,6800	163.815	,00
06/7/2000	9,7800	-7,65%	10,2400	10,4800	9,7200	183.624	,00
05/7/2000	10,5900	2,82%	10,3000	10,6800	10,1900	65.277	,00
04/7/2000	10,3000	0,19%	10,2900	10,5500	10,1900	76.495	,00
03/7/2000	10,2800	-0,10%	10,3700	10,4200	9,9500	121.805	,00
30/6/2000	10,2900	-1,63%	10,6200	10,7300	10,1900	99.217	,00
29/6/2000	10,4600	-5,42%	10,8900	11,0300	10,4200	97.132	,00
28/6/2000	11,0600	-4,98%	11,6400	11,9700	10,9200	140.084	,00
27/6/2000	11,6400	8,48%	10,5800	11,6500	10,5800	148.215	,00
26/6/2000	10,7300	-4,71%	11,2900	11,4000	10,3800	119.038	,00
23/6/2000	11,2600	-0,18%	11,5000	11,7200	11,1700	101.840	,00
22/6/2000	11,2800	-2,51%	11,6200	11,8200	11,1700	175.226	,00
21/6/2000	11,5700	-4,30%	11,9000	12,1300	11,4000	112.036	,00
20/6/2000	12,0900	-0,82%	12,3100	12,3100	11,9000	147.488	,00
16/6/2000	12,1900	-1,46%	12,4200	12,5600	12,1500	74.559	,00
15/6/2000	12,3700	0,73%	12,3800	12,6000	12,2800	124.340	,00
14/6/2000	12,2800	-0,24%	12,3800	12,6000	12,0900	100.656	,00
13/6/2000	12,3100	-4,13%	12,8400	12,9100	12,2600	127.885	,00
12/6/2000	12,8400	-1,38%	13,3000	13,5300	12,7700	162.647	,00
09/6/2000	13,0200	2,28%	12,8400	13,1800	12,6200	160.936	,00
08/6/2000	12,7300	0,55%	12,4100	12,9600	12,4100	222.666	,00
07/6/2000	12,6600	-5,94%	13,3900	13,5900	12,5700	139.226	,00
06/6/2000	13,4600	-0,96%	13,5900	14,0300	13,3900	157.516	,00
05/6/2000	13,5900	-0,95%	13,6400	14,0300	13,3700	230.260	,00
02/6/2000	13,7200	-4,52%	14,5600	14,7100	13,6800	403.386	,00
01/6/2000	14,3700	-1,03%	14,6800	15,2900	14,2000	904.125	,00
31/5/2000	14,5200	-2,29%	15,1700	15,2800	14,3700	391.961	,00
30/5/2000	14,8600	0,13%	15,1100	15,4600	14,7000	157.095	,00
29/5/2000	14,8400	2,42%	14,5600	15,4300	14,5600	134.473	,00
26/5/2000	14,4900	-0,28%	14,5300	14,7800	14,3000	78.827	,00
25/5/2000	14,5300	0,07%	14,5200	15,1200	14,3100	70.379	,00
24/5/2000	14,5200	-3,84%	14,8900	15,1400	14,4400	88.713	,00
23/5/2000	15,1000	-2,14%	15,4300	15,7500	14,9600	62.415	,00
22/5/2000	15,4300	-3,38%	15,9900	16,4600	15,3200	143.677	,00
19/5/2000	15,9700	1,85%	15,7700	16,7000	15,5400	567.414	,00
18/5/2000	15,6800	1,49%	15,1900	16,1200	15,1200	146.045	,00
17/5/2000	15,4500	-1,15%	15,6300	15,7000	15,3200	114.309	,00
16/5/2000	15,6300	-1,57%	15,9500	16,1400	15,2900	127.575	,00
15/5/2000	15,8800	0,00%	15,9000	16,4600	15,7700	300.084	,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.%