Συνεχης ενημερωση

YALCO - ΚΩΝΣΤΑΝΤΙΝΟΥ Α.Ε. (ΥΑΛΚΟ)

0,1600 €

0,0000 (0,00%)

Άνοιγμα 0,1600
Υψηλό 0,1600
Χαμηλό 0,1600

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2001	1,9500	-1,52%	1,9800	1,9900	1,9500	4.400	8.712,00
27/6/2001	1,9800	0,00%	1,9900	2,0000	1,9100	10.785	21.110,00
26/6/2001	1,9800	0,51%	1,9800	2,0300	1,9100	11.535	22.676,00
25/6/2001	1,9700	-7,08%	2,1500	2,1500	1,9500	4.521	9.031,00
22/6/2001	2,1200	0,00%	2,1200	2,1700	2,0500	4.938	10.447,00
21/6/2001	2,1200	-2,30%	2,1500	2,1500	2,0500	1.514	3.165,00
20/6/2001	2,1700	-1,36%	2,1900	2,1900	2,1500	3.135	6.793,00
19/6/2001	2,2000	1,38%	2,2600	2,2600	2,1700	10.149	22.351,00
18/6/2001	2,1700	2,84%	2,0600	2,1700	2,0600	5.559	11.789,00
15/6/2001	2,1100	-0,47%	2,0700	2,1100	2,0700	1.045	2.182,00
14/6/2001	2,1200	-4,50%	2,0800	2,1700	2,0800	12.421	26.461,00
13/6/2001	2,2200	7,77%	1,9700	2,2700	1,9700	12.452	26.125,00
12/6/2001	2,0600	-1,90%	2,1000	2,2200	1,8500	4.196	8.636,00
11/6/2001	2,1000	-5,83%	2,1700	2,1700	2,0800	3.256	6.885,00
08/6/2001	2,2300	-5,51%	2,3600	2,3700	2,1500	8.574	19.408,00
07/6/2001	2,3600	-2,88%	2,4300	2,4300	2,3400	5.589	13.395,00
06/6/2001	2,4300	-1,22%	2,1700	2,4600	2,1700	6.635	15.286,00
05/6/2001	2,4600	-2,77%	2,4400	2,6000	2,3900	22.518	56.525,00
01/6/2001	2,5300	9,05%	2,3600	2,5600	2,3400	60.563	148.615,00
31/5/2001	2,3200	1,31%	2,2800	2,3600	2,2700	6.165	14.330,00
30/5/2001	2,2900	3,15%	2,2700	2,3600	2,2500	12.679	29.011,00
29/5/2001	2,2200	2,30%	2,1400	2,2500	2,1400	5.423	,00
28/5/2001	2,1700	-2,25%	2,1500	2,1900	2,1400	7.316	15.789,00
25/5/2001	2,2200	0,00%	2,2200	2,2200	2,1700	7.793	17.177,00
24/5/2001	2,2200	-0,45%	2,2200	2,2200	2,1700	5.877	12.836,00
23/5/2001	2,2300	-2,62%	2,2900	2,2900	2,1700	4.430	9.908,00
22/5/2001	2,2900	-1,29%	2,2500	2,2900	2,2200	1.189	2.671,00
21/5/2001	2,3200	0,43%	2,3100	2,3200	2,2800	13.345	30.743,00
18/5/2001	2,3100	2,67%	2,2500	2,3100	2,2300	9.520	21.623,00
17/5/2001	2,2500	0,00%	2,1900	2,2800	2,1900	2.060	4.628,00
16/5/2001	2,2500	0,90%	2,2300	2,2500	2,0600	3.590	8.025,00
15/5/2001	2,2300	1,36%	2,1500	2,2300	2,1500	2.605	5.765,00
14/5/2001	2,2000	0,00%	2,2000	2,2500	2,1700	4.430	9.684,00
11/5/2001	2,2000	1,38%	2,1700	2,2000	2,1700	454	998,00
10/5/2001	2,1700	-2,69%	2,2500	2,2500	2,1700	6.892	15.303,00
09/5/2001	2,2300	-1,33%	2,2000	2,2300	2,1900	2.772	6.097,00
08/5/2001	2,2600	1,35%	2,2900	2,3100	2,2500	3.037	6.853,00
07/5/2001	2,2300	-4,70%	2,3400	2,3400	2,2200	8.937	20.181,00
04/5/2001	2,3400	-2,09%	2,3500	2,3500	2,2900	590	1.366,00
03/5/2001	2,3900	3,02%	2,3900	2,3900	2,3100	8.255	19.470,00
02/5/2001	2,3200	0,00%	2,4200	2,4200	2,3100	3.878	9.064,00
30/4/2001	2,3200	-1,28%	2,3500	2,3500	2,3100	4.438	10.376,00
27/4/2001	2,3500	-0,84%	2,4400	2,4400	2,3500	5.309	12.628,00
26/4/2001	2,3700	-0,84%	2,3700	2,3900	2,3500	5.809	13.778,00
25/4/2001	2,3900	0,84%	2,3400	2,4400	2,3100	11.308	26.717,00
24/4/2001	2,3700	-2,07%	2,3400	2,4300	2,3400	2.249	5.406,00
23/4/2001	2,4200	2,98%	2,3500	2,4600	2,3500	3.362	8.018,00
20/4/2001	2,3500	-1,67%	2,4000	2,4800	2,3500	8.392	20.141,00
19/4/2001	2,3900	-1,24%	2,4700	2,4900	2,3600	18.731	45.825,00
18/4/2001	2,4200	4,76%	2,3200	2,4200	2,2800	10.732	25.407,00
17/4/2001	2,3100	0,00%	2,3600	2,3700	2,2900	10.104	23.572,00
12/4/2001	2,3100	1,32%	2,2800	2,3200	2,2600	9.134	20.825,00
11/4/2001	2,2800	-1,72%	2,2900	2,3200	2,2600	3.984	9.088,00
10/4/2001	2,3200	0,43%	2,3100	2,3500	2,2500	10.088	23.314,00
09/4/2001	2,3100	-0,43%	2,3100	2,3100	2,2600	1.105	,00
06/4/2001	2,3200	0,00%	2,3700	2,4300	2,3200	21.866	52.324,00
05/4/2001	2,3200	4,50%	2,2500	2,3400	2,2200	281.959	650.775,00
04/4/2001	2,2200	1,37%	2,0000	2,2700	2,0000	12.406	26.888,00
03/4/2001	2,1900	-7,20%	2,3600	2,3700	2,1500	6.885	15.713,00
02/4/2001	2,3600	-0,42%	2,4400	2,4400	2,3400	3.696	,00
30/3/2001	2,3700	0,00%	2,4400	2,4400	2,3200	7.453	17.683,00
29/3/2001	2,3700	-2,47%	2,3500	2,4300	2,3200	7.240	17.370,00
28/3/2001	2,4300	1,25%	2,4000	2,4800	2,3700	18.950	45.790,00
27/3/2001	2,4000	-3,61%	2,4300	2,4300	2,3100	12.149	29.191,00
26/3/2001	2,4900	-1,19%	2,5200	2,5200	2,4200	10.800	26.604,00
23/3/2001	2,5200	-0,40%	2,4600	2,5500	2,4600	16.436	41.225,00
22/3/2001	2,5300	0,80%	2,5700	2,6100	2,3600	17.761	,00
21/3/2001	2,5100	0,80%	2,4900	2,5600	2,3700	25.494	62.426,00
20/3/2001	2,4900	2,47%	2,5300	2,6000	2,3200	10.982	27.242,00
19/3/2001	2,4300	-5,45%	2,5900	2,6100	2,3900	18.337	45.610,00
16/3/2001	2,5700	-3,38%	2,6600	2,7300	2,5500	21.238	55.618,00
15/3/2001	2,6600	1,14%	2,3900	2,7600	2,3400	39.272	100.787,00
14/3/2001	2,6300	-11,74%	2,9700	3,2700	2,6300	64.987	194.708,00
13/3/2001	2,9800	-3,87%	3,1000	3,1700	2,9700	39.976	122.366,00
12/3/2001	3,1000	6,90%	2,9000	3,1400	2,8500	47.308	144.277,00
09/3/2001	2,9000	3,94%	2,8600	2,9000	2,6500	46.566	133.059,00
08/3/2001	2,7900	2,95%	2,7500	2,8400	2,7200	38.568	107.698,00
07/3/2001	2,7100	1,88%	2,7300	2,7700	2,6400	41.067	110.929,00
06/3/2001	2,6600	8,13%	2,5200	2,6900	2,5200	51.156	132.169,00
05/3/2001	2,4600	6,49%	2,4300	2,4700	2,3600	33.205	79.914,00
02/3/2001	2,3100	4,05%	2,2200	2,3400	2,1900	15.466	35.229,00
01/3/2001	2,2200	-1,77%	2,1700	2,2700	2,1700	15.065	33.202,00
28/2/2001	2,2600	-2,59%	2,2800	2,3900	2,1900	19.291	45.001,00
27/2/2001	2,3200	7,91%	2,1400	2,3500	2,0600	23.025	51.730,00
23/2/2001	2,1500	1,42%	2,1100	2,2500	2,0500	9.573	20.512,00
22/2/2001	2,1200	3,41%	1,9300	2,1500	1,8600	20.874	42.274,00
21/2/2001	2,0500	-5,53%	1,9900	2,1700	1,9900	16.337	34.375,00
20/2/2001	2,1700	-7,66%	2,3600	2,4700	2,0700	42.309	97.573,00
19/2/2001	2,3500	5,38%	2,2200	2,4400	2,0700	32.410	74.427,00
16/2/2001	2,2300	6,19%	2,1000	2,2300	2,0800	19.943	43.145,00
15/2/2001	2,1000	3,45%	2,0300	2,1400	2,0300	25.055	52.513,00
14/2/2001	2,0300	0,50%	2,0200	2,1000	2,0200	15.936	32.638,00
13/2/2001	2,0200	4,66%	1,9700	2,1000	1,9700	653.658	1.297.988,26
12/2/2001	1,9300	12,21%	1,7200	1,9300	1,7100	26.343	48.918,50
09/2/2001	1,7200	1,78%	1,7000	1,7500	1,6900	11.293	19.452,30
08/2/2001	1,6900	0,60%	1,6600	1,7000	1,6600	3.756	6.357,00
07/2/2001	1,6800	3,07%	1,6700	1,6900	1,6000	17.844	29.514,01
06/2/2001	1,6300	2,52%	1,6500	1,6500	1,6000	8.786	14.358,00
05/2/2001	1,5900	-3,64%	1,5800	1,6500	1,5800	5.907	9.459,00
02/2/2001	1,6500	-5,71%	1,7000	1,7100	1,6200	12.171	20.271,40
01/2/2001	1,7500	0,57%	1,7400	1,7500	1,7200	18.435	32.084,17
31/1/2001	1,7400	2,35%	1,7100	1,7700	1,7000	13.982	24.401,70
30/1/2001	1,7000	2,41%	1,6200	1,7100	1,5800	19.859	32.889,51
29/1/2001	1,6600	5,06%	1,6000	1,6600	1,5500	17.996	28.745,50
26/1/2001	1,5800	4,64%	1,5200	1,6000	1,5200	18.678	29.197,19
25/1/2001	1,5100	-0,66%	1,5400	1,5500	1,4600	35.758	53.637,56
24/1/2001	1,5200	-1,30%	1,5700	1,6100	1,5200	6.059	9.439,00
23/1/2001	1,5400	-3,14%	1,6200	1,6200	1,5000	19.087	29.502,89
22/1/2001	1,5900	-8,62%	1,7300	1,7300	1,5500	16.496	26.752,40
19/1/2001	1,7400	-0,57%	1,7900	1,7900	1,6600	11.050	18.952,70
18/1/2001	1,7500	0,57%	1,7800	1,8000	1,7500	13.497	24.020,00
17/1/2001	1,7400	1,16%	1,7100	1,7900	1,6800	5.014	8.731,10
16/1/2001	1,7200	-2,82%	1,7100	1,8300	1,7100	15.905	28.103,70
15/1/2001	1,7700	-6,84%	1,9100	1,9100	1,7100	26.161	48.701,07
12/1/2001	1,9000	2,15%	1,8800	1,9700	1,8800	62.904	120.744,06
11/1/2001	1,8600	2,76%	1,8300	1,9400	1,8300	56.982	,00
10/1/2001	1,8100	-1,09%	1,8300	1,8500	1,7300	31.857	,00
09/1/2001	1,8300	-2,14%	1,7500	1,9100	1,7500	16.739	,00
08/1/2001	1,8700	-5,08%	1,9700	1,9700	1,8600	13.254	,00
05/1/2001	1,9700	-5,29%	1,9900	2,2200	1,9100	38.250	,00
04/1/2001	2,0800	-1,89%	2,2500	2,2500	2,0600	9.732	,00
03/1/2001	2,1200	-4,50%	2,1700	2,1700	2,0800	6.438	,00
29/12/2000	2,2200	-2,20%	2,2300	2,3100	2,2000	12.686	,00
28/12/2000	2,2700	-2,99%	2,3400	2,3400	2,2700	7.475	,00
27/12/2000	2,3400	-0,85%	2,3400	2,4300	2,3200	2.885	,00
22/12/2000	2,3600	-3,67%	2,5000	2,5200	2,3600	5.423	,00
21/12/2000	2,4500	2,51%	2,4300	2,4500	2,3500	6.347	,00
20/12/2000	2,3900	3,91%	2,4000	2,4500	2,3400	7.983	,00
19/12/2000	2,3000	-4,96%	2,3400	2,3400	2,2500	16.731	,00
18/12/2000	2,4200	-4,35%	2,5600	2,5600	2,4200	4.764	,00
15/12/2000	2,5300	0,40%	2,5500	2,6100	2,5000	14.209	,00
14/12/2000	2,5200	6,78%	2,3500	2,5200	2,3200	13.823	,00
13/12/2000	2,3600	-2,88%	2,4200	2,4200	2,3500	7.733	,00
12/12/2000	2,4300	-3,19%	2,6500	2,6500	2,3700	27.373	,00
11/12/2000	2,5100	-3,83%	2,6900	2,7100	2,4900	37.129	,00
08/12/2000	2,6100	-3,69%	2,6900	2,7300	2,6000	22.010	,00
07/12/2000	2,7100	-2,87%	2,8300	2,8300	2,6200	11.028	,00
06/12/2000	2,7900	6,08%	2,7400	2,8100	2,6300	24.775	,00
05/12/2000	2,6300	-6,41%	2,8800	3,0000	2,5300	35.608	,00
04/12/2000	2,8100	6,84%	2,6300	2,8300	2,6300	23.858	,00
01/12/2000	2,6300	8,68%	2,4200	2,6300	2,3200	23.813	,00
30/11/2000	2,4200	0,41%	2,4200	2,4800	2,4200	9.952	,00
29/11/2000	2,4100	10,05%	2,2300	2,4200	2,1900	25.229	,00
28/11/2000	2,1900	-10,61%	2,4100	2,4300	2,1600	16.648	,00
27/11/2000	2,4500	-4,67%	2,5200	2,5700	2,4500	7.634	,00
24/11/2000	2,5700	4,05%	2,4400	2,5700	2,4400	7.021	,00
23/11/2000	2,4700	-3,52%	2,5600	2,5600	2,3900	9.785	,00
22/11/2000	2,5600	-3,03%	2,6300	2,6500	2,5200	5.112	,00
21/11/2000	2,6400	1,15%	2,5700	2,6800	2,4600	7.195	,00
20/11/2000	2,6100	-3,69%	2,7900	2,7900	2,4000	7.271	,00
17/11/2000	2,7100	0,00%	2,6700	2,7100	2,6600	14.944	,00
16/11/2000	2,7100	-0,73%	2,7700	2,7900	2,6900	11.830	,00
15/11/2000	2,7300	-2,85%	2,8800	2,8800	2,7100	9.846	,00
14/11/2000	2,8100	2,18%	2,7200	2,8200	2,7100	3.044	,00
13/11/2000	2,7500	-3,17%	2,8400	2,8600	2,7300	12.149	,00
10/11/2000	2,8400	1,79%	2,7700	2,8600	2,7700	12.452	,00
09/11/2000	2,7900	0,00%	2,8100	2,8100	2,6700	105.244	,00
08/11/2000	2,7900	1,82%	2,5600	2,8200	2,5600	9.452	,00
07/11/2000	2,7400	1,11%	2,7700	2,7900	2,6700	2.946	,00
06/11/2000	2,7100	-4,58%	2,6900	2,8600	2,6900	4.408	,00
03/11/2000	2,8400	1,07%	2,6800	2,8600	2,6700	11.937	,00
02/11/2000	2,8100	-6,02%	3,1000	3,2000	2,8000	51.171	,00
01/11/2000	2,9900	11,99%	2,7200	2,9900	2,7200	34.228	,00
31/10/2000	2,6700	5,12%	2,5600	2,7100	2,5600	21.086	,00
30/10/2000	2,5400	-2,68%	2,6100	2,6800	2,5400	8.725	,00
27/10/2000	2,6100	-3,33%	2,7100	2,7100	2,5400	2.938	,00
26/10/2000	2,7000	8,87%	2,3200	2,7300	2,2300	65.752	,00
25/10/2000	2,4800	-7,12%	2,6100	2,6200	2,4700	17.026	,00
24/10/2000	2,6700	-5,32%	2,8500	2,8500	2,5000	8.452	,00
23/10/2000	2,8200	-2,08%	2,8800	3,0000	2,6300	488.941	,00
20/10/2000	2,8800	0,70%	2,8800	3,0200	2,8600	11.087	,00
19/10/2000	2,8600	0,00%	2,9100	2,9100	2,7700	15.640	,00
18/10/2000	2,8600	-5,30%	2,9100	2,9100	2,8100	11.573	,00
17/10/2000	3,0200	-2,27%	2,8900	3,0400	2,8900	4.499	,00
16/10/2000	3,0900	6,19%	2,9600	3,1800	2,9600	11.331	,00
13/10/2000	2,9100	-8,49%	3,1800	3,1800	2,8600	11.891	,00
12/10/2000	3,1800	-2,75%	3,2100	3,2100	3,0800	14.641	,00
11/10/2000	3,2700	0,31%	3,2300	3,2700	3,2100	6.013	,00
10/10/2000	3,2600	-3,83%	3,3000	3,3100	3,1400	23.896	,00
09/10/2000	3,3900	-5,04%	3,6000	3,6000	3,3900	12.391	,00
06/10/2000	3,5700	2,29%	3,4500	3,5800	3,4300	22.677	,00
05/10/2000	3,4900	0,00%	3,3700	3,5800	3,3700	4.165	,00
04/10/2000	3,4900	-1,69%	3,4400	3,5000	3,4400	10.899	,00
03/10/2000	3,5500	-3,53%	3,5800	3,6200	3,5300	13.838	,00
02/10/2000	3,6800	0,82%	3,5000	3,6800	3,3300	13.800	,00
29/9/2000	3,6500	2,24%	3,6400	3,6800	3,5500	6.407	,00
28/9/2000	3,5700	-0,28%	3,6800	3,6800	3,5700	6.566	,00
27/9/2000	3,5800	1,42%	3,7800	3,7800	3,5200	15.246	,00
26/9/2000	3,5300	-3,55%	3,6600	3,6800	3,4700	33.599	,00
25/9/2000	3,6600	-1,08%	3,7800	3,8200	3,6400	14.875	,00
22/9/2000	3,7000	0,00%	3,6000	3,7800	3,5500	27.850	,00
21/9/2000	3,7000	-4,39%	3,9900	3,9900	3,6400	23.404	,00
20/9/2000	3,8700	-2,52%	3,9900	4,0600	3,7900	18.703	,00
19/9/2000	3,9700	-2,22%	3,9900	4,2000	3,9700	14.365	,00
18/9/2000	4,0600	-4,69%	4,0700	4,1600	4,0500	15.080	,00
15/9/2000	4,2600	-2,29%	4,6100	4,6100	4,2300	23.934	,00
14/9/2000	4,3600	4,31%	4,1800	4,4500	4,0800	27.865	,00
13/9/2000	4,1800	1,21%	4,1600	4,3600	4,0900	28.486	,00
12/9/2000	4,1300	-10,02%	4,5900	4,5900	4,1100	46.521	,00
11/9/2000	4,5900	3,38%	4,5200	4,9400	4,5200	65.479	,00
08/9/2000	4,4400	11,84%	3,9900	4,4400	3,9900	110.397	,00
07/9/2000	3,9700	4,75%	3,8200	4,0100	3,6400	38.675	,00
06/9/2000	3,7900	4,41%	3,6800	3,8400	3,6800	28.065	,00
05/9/2000	3,6300	3,71%	3,5500	3,6400	3,5000	18.817	,00
04/9/2000	3,5000	0,00%	3,4900	3,5800	3,4300	20.503	,00
01/9/2000	3,5000	-3,31%	3,6600	3,7300	3,4200	20.026	,00
31/8/2000	3,6200	4,62%	3,5500	3,6400	3,4300	67.054	,00
30/8/2000	3,4600	-4,95%	3,6500	3,6800	3,3000	17.769	,00
29/8/2000	3,6400	4,00%	3,4100	3,8700	3,4100	27.009	,00
28/8/2000	3,5000	-2,23%	3,5800	3,6800	3,4900	16.080	,00
25/8/2000	3,5800	0,85%	3,5500	3,6800	3,5500	1.055.912	,00
24/8/2000	3,5500	-5,33%	3,8400	3,8400	3,5500	7.665	,00
23/8/2000	3,7500	2,74%	3,5800	3,7600	3,5800	9.376	,00
22/8/2000	3,6500	-0,27%	3,6800	3,6800	3,4900	9.679	,00
21/8/2000	3,6600	-5,43%	3,8700	3,8700	3,5900	6.483	,00
18/8/2000	3,8700	5,16%	3,8500	3,9700	3,7200	12.611	,00
17/8/2000	3,6800	-3,41%	3,6800	3,7000	3,6000	6.801	,00
16/8/2000	3,8100	-6,39%	3,7800	4,0700	3,7800	15.602	,00
14/8/2000	4,0700	4,63%	3,9100	4,1300	3,9100	6.725	,00
11/8/2000	3,8900	11,14%	3,4900	3,9100	3,4900	28.418	,00
10/8/2000	3,5000	-9,56%	3,7100	3,7900	3,4900	14.148	,00
09/8/2000	3,8700	-9,15%	4,3100	4,3400	3,8400	19.655	,00
08/8/2000	4,2600	1,67%	4,3200	4,3200	3,9700	7.316	,00
07/8/2000	4,1900	-4,77%	4,4500	4,4500	4,1100	14.648	,00
04/8/2000	4,4000	-2,22%	4,5100	4,5100	4,2800	7.846	,00
03/8/2000	4,5000	1,35%	4,5100	4,6200	4,5000	10.800	,00
02/8/2000	4,4400	0,23%	4,3700	4,6500	4,3700	9.316	,00
01/8/2000	4,4300	-2,85%	4,4500	4,6000	4,3300	6.619	,00
31/7/2000	4,5600	-0,44%	4,6100	4,6500	4,3600	8.483	,00
28/7/2000	4,5800	3,39%	4,4900	4,5800	4,4700	13.421	,00
27/7/2000	4,4300	1,37%	4,3200	4,7500	4,2600	7.256	,00
26/7/2000	4,3700	-2,67%	4,4500	4,4900	4,3600	11.134	,00
25/7/2000	4,4900	-4,47%	4,5700	4,6500	4,4600	8.316	,00
24/7/2000	4,7000	0,21%	4,6500	4,7400	4,6500	9.119	,00
21/7/2000	4,6900	-1,26%	4,8100	4,8400	4,6500	16.436	,00
20/7/2000	4,7500	-2,26%	4,8600	4,8800	4,7200	7.877	,00
19/7/2000	4,8600	-5,63%	5,1500	5,1500	4,8200	18.981	,00
18/7/2000	5,1500	-0,19%	5,3000	5,3000	5,1300	27.327	,00
17/7/2000	5,1600	4,45%	5,0500	5,2300	5,0500	19.390	,00
14/7/2000	4,9400	2,07%	4,6500	5,0000	4,6500	15.315	,00
13/7/2000	4,8400	-3,39%	5,0400	5,0400	4,8200	17.420	,00
12/7/2000	5,0100	-2,72%	5,2300	5,2300	4,9600	10.240	,00
11/7/2000	5,1500	-1,34%	5,0900	5,2900	5,0500	23.798	,00
10/7/2000	5,2200	0,77%	5,2300	5,2600	5,0500	16.193	,00
07/7/2000	5,1800	-1,52%	5,2300	5,2700	4,9700	22.374	,00
06/7/2000	5,2600	-3,31%	5,7100	5,8900	5,2300	45.869	,00
05/7/2000	5,4400	9,90%	5,1100	5,4400	4,9500	28.888	,00
04/7/2000	4,9500	-4,26%	5,2300	5,2300	4,8600	7.771	,00
03/7/2000	5,1700	-3,54%	5,4200	5,4800	5,1700	19.980	,00
30/6/2000	5,3600	0,00%	5,4600	5,5800	5,3300	11.512	,00
29/6/2000	5,3600	0,56%	5,2300	5,4000	5,1300	23.222	,00
28/6/2000	5,3300	-3,44%	5,6900	5,8100	5,3300	21.844	,00
27/6/2000	5,5200	9,74%	5,4800	5,5200	5,1300	25.828	,00
26/6/2000	5,0300	-8,88%	5,3400	5,6000	4,9700	46.627	,00
23/6/2000	5,5200	-6,60%	5,9100	6,1500	5,4400	35.356	,00
22/6/2000	5,9100	-4,21%	6,3700	6,3700	5,8200	45.809	,00
21/6/2000	6,1700	-8,18%	6,9000	7,0500	6,1600	105.085	,00
20/6/2000	6,7200	7,52%	6,3900	6,8700	6,3900	226.318	,00
16/6/2000	6,2500	0,48%	6,2900	6,3200	6,1200	48.793	,00
15/6/2000	6,2200	4,19%	6,0800	6,3500	6,0000	90.754	,00
14/6/2000	5,9700	3,83%	6,0300	6,0300	5,6900	79.560	,00
13/6/2000	5,7500	3,60%	5,5500	5,9500	5,4100	114.628	,00
12/6/2000	5,5500	-1,77%	6,1600	6,2100	5,4300	158.832	,00
09/6/2000	5,6500	0,00%	5,5200	5,8000	5,5200	92.954	,00
08/6/2000	5,6500	2,54%	5,5100	5,8400	5,3100	47.796	,00
07/6/2000	5,5100	-6,77%	6,2300	6,2300	5,5100	45.898	,00
06/6/2000	5,9100	-7,22%	6,1500	6,4800	5,8400	36.603	,00
05/6/2000	6,3700	-2,00%	6,7500	6,7500	6,3700	30.309	,00
02/6/2000	6,5000	-3,27%	6,8300	6,9800	6,3400	73.512	,00
01/6/2000	6,7200	7,87%	6,4700	6,8400	6,2600	132.541	,00
31/5/2000	6,2300	3,83%	6,0300	6,5900	6,0300	36.838	,00
30/5/2000	6,0000	2,74%	5,8400	6,0000	5,7700	27.541	,00
29/5/2000	5,8400	0,17%	5,8900	6,1300	5,8300	36.927	,00
26/5/2000	5,8300	-5,20%	6,1000	6,1000	5,6800	59.986	,00
25/5/2000	6,1500	5,85%	5,8100	6,1500	5,8100	36.494	,00
24/5/2000	5,8100	-5,07%	6,0000	6,2800	5,6800	31.719	,00
23/5/2000	6,1200	-3,47%	5,9200	6,3400	5,8400	81.380	,00
22/5/2000	6,3400	-7,71%	6,8700	6,9500	6,2500	109.248	,00
19/5/2000	6,8700	3,46%	7,2200	7,3000	6,1300	125.163	,00
18/5/2000	6,6400	9,93%	6,1000	6,6400	6,0800	139.957	,00
17/5/2000	6,0400	2,55%	5,7600	6,1100	5,7400	66.550	,00
16/5/2000	5,8900	-2,64%	6,0300	6,0800	5,8400	45.192	,00
15/5/2000	6,0500	-1,63%	6,2600	6,3300	5,8300	40.563	,00
12/5/2000	6,1500	3,36%	5,9800	6,3200	5,9500	75.159	,00
11/5/2000	5,9500	2,94%	5,6000	6,0300	5,5700	43.583	,00
10/5/2000	5,7800	3,40%	5,5900	5,8500	5,5900	27.090	,00
09/5/2000	5,5900	0,00%	5,5900	5,8700	5,3400	43.312	,00
08/5/2000	5,5900	9,18%	5,1700	5,6300	5,1700	144.604	,00
05/5/2000	5,1200	4,49%	4,8600	5,1700	4,8600	32.732	,00
04/5/2000	4,9000	-0,20%	4,8200	4,9900	4,7900	18.681	,00
03/5/2000	4,9100	-0,20%	5,0100	5,1100	4,6400	26.059	,00
02/5/2000	4,9200	3,80%	4,5600	4,9400	4,5600	8.155	,00
27/4/2000	4,7400	1,72%	4,6200	4,8600	4,4800	28.645	,00
26/4/2000	4,6600	-4,51%	4,9800	5,0300	4,4400	32.389	,00
25/4/2000	4,8800	-8,44%	5,0300	5,1900	4,8000	36.330	,00
24/4/2000	5,3300	-2,02%	5,4400	5,6500	5,1900	35.029	,00
21/4/2000	5,4400	1,87%	5,1900	5,5100	5,1900	56.007	,00
20/4/2000	5,3400	0,56%	5,3200	5,6000	5,0400	71.361	,00
19/4/2000	5,3100	9,26%	5,1100	5,3400	4,8700	64.488	,00
18/4/2000	4,8600	0,00%	5,2000	5,2000	4,7400	82.627	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%