Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

1,0300 €

0,0800 (8,42%)

Άνοιγμα 1,0200
Υψηλό 1,0300
Χαμηλό 1,0100

Όγκος 6.322
Τζίρος 6.496 €
Πράξεις 12

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2001	4,2100	0,96%	4,1700	4,2300	4,0300	1.417	5.953,60
27/6/2001	4,1700	0,72%	3,8800	4,1700	3,8800	3.871	15.733,40
26/6/2001	4,1400	0,00%	4,1200	4,1400	3,9400	3.458	14.138,40
25/6/2001	4,1400	-0,72%	3,9600	4,1700	3,9600	4.027	16.183,00
22/6/2001	4,1700	0,24%	3,8800	4,2100	3,8800	3.046	12.465,20
21/6/2001	4,1600	0,00%	4,0300	4,2500	3,9900	1.997	8.257,20
20/6/2001	4,1600	1,96%	4,0300	4,2800	3,9400	1.606	6.520,20
19/6/2001	4,0800	1,24%	4,2800	4,2800	3,9900	446	1.847,20
18/6/2001	4,0300	1,26%	3,9900	4,2500	3,8200	1.428	5.732,20
15/6/2001	3,9800	2,58%	3,8600	4,0300	3,8600	971	3.881,60
14/6/2001	3,8800	-2,76%	3,9900	3,9900	3,7700	3.124	12.079,20
13/6/2001	3,9900	6,97%	3,7700	4,0300	3,7700	2.399	9.274,80
12/6/2001	3,7300	-1,84%	3,8200	3,8200	3,6400	4.708	17.683,80
11/6/2001	3,8000	-5,71%	4,0500	4,0500	3,8000	6.973	27.451,20
08/6/2001	4,0300	-2,18%	4,2100	4,2100	4,0300	4.775	19.753,00
07/6/2001	4,1200	0,49%	4,0300	4,1700	4,0100	2.566	10.446,80
06/6/2001	4,1000	-3,98%	4,3900	4,3900	4,1000	1.183	4.988,60
05/6/2001	4,2700	-6,36%	4,4900	4,4900	4,1000	1.941	8.262,40
01/6/2001	4,5600	-5,00%	4,8400	4,8400	4,4900	1.696	7.675,80
31/5/2001	4,8000	6,67%	4,4900	4,9500	4,0800	4.797	21.314,20
30/5/2001	4,5000	0,00%	4,5000	4,5400	4,4900	5.154	23.260,20
29/5/2001	4,5000	-4,05%	4,6800	4,6800	4,4900	4.585	20.940,20
28/5/2001	4,6900	-1,68%	4,7300	4,7500	4,6900	614	2.889,00
25/5/2001	4,7700	1,27%	4,5000	4,8400	4,5000	926	4.435,80
24/5/2001	4,7100	0,64%	4,8400	4,8400	4,6900	3.369	15.879,00
23/5/2001	4,6800	-1,47%	4,5700	4,7500	4,5700	1.830	8.556,80
22/5/2001	4,7500	-2,46%	4,7500	4,7800	4,7300	3.994	18.956,80
21/5/2001	4,8700	0,00%	4,8900	4,9100	4,8700	3.559	17.394,80
18/5/2001	4,8700	0,21%	4,9300	4,9300	4,7100	2.889	13.903,80
17/5/2001	4,8600	0,00%	5,0200	5,0200	4,8400	881	4.305,60
16/5/2001	4,8600	0,83%	4,8000	5,0200	4,8000	1.216	5.914,20
15/5/2001	4,8200	-0,41%	4,7700	4,8400	4,7700	1.283	6.173,20
14/5/2001	4,8400	-4,54%	4,7100	5,0700	4,7100	614	2.986,00
11/5/2001	5,0700	0,20%	5,0600	5,1100	4,8900	1.595	8.041,40
10/5/2001	5,0600	0,80%	5,2000	5,2000	4,9500	2.945	14.782,00
09/5/2001	5,0200	-1,76%	5,2400	5,2400	4,6400	3.681	18.484,20
08/5/2001	5,1100	0,99%	5,3000	5,3000	5,0700	3.168	16.193,80
07/5/2001	5,0600	-6,81%	5,2000	5,3200	5,0400	2.086	10.659,80
04/5/2001	5,4300	-1,63%	5,4800	5,5000	5,3900	2.689	14.660,00
03/5/2001	5,5200	-0,54%	5,5200	5,5400	5,2800	8.278	45.197,00
02/5/2001	5,5500	0,00%	5,5500	5,5500	5,4300	2.030	11.235,20
30/4/2001	5,5500	-0,36%	5,4800	5,6700	5,3800	2.175	11.908,20
27/4/2001	5,5700	-0,71%	5,4600	5,8100	5,4600	480	2.684,60
26/4/2001	5,6100	0,72%	5,4500	5,6300	5,4500	736	4.115,40
25/4/2001	5,5700	-1,07%	5,4600	5,6100	5,4600	681	3.788,40
24/4/2001	5,6300	0,72%	5,6500	5,6700	5,5900	2.767	15.559,80
23/4/2001	5,5900	-1,06%	5,5900	5,6500	5,5900	759	4.259,20
20/4/2001	5,6500	-0,88%	5,7000	5,7000	5,6500	2.889	16.352,80
19/4/2001	5,7000	-3,06%	5,8800	5,9900	5,6800	3.849	22.191,20
18/4/2001	5,8800	3,52%	5,5700	5,9200	5,5700	14.269	81.918,00
17/4/2001	5,6800	0,00%	5,6500	5,6800	5,5500	1.874	10.532,40
12/4/2001	5,6800	1,25%	5,5500	5,7400	5,5000	714	4.025,20
11/4/2001	5,6100	0,36%	5,4800	5,6500	5,4800	1.528	8.521,20
10/4/2001	5,5900	-0,36%	5,4300	5,7000	5,4300	2.142	11.997,80
09/4/2001	5,6100	0,00%	5,5900	5,7000	5,3400	1.997	11.119,20
06/4/2001	5,6100	1,26%	5,6300	5,7200	5,5200	7.385	41.386,60
05/4/2001	5,5400	4,53%	5,3000	5,5500	5,3000	3.525	19.272,20
04/4/2001	5,3000	-1,67%	4,9300	5,3800	4,9300	7.642	40.035,00
03/4/2001	5,3900	-2,71%	5,5400	5,5500	5,2700	4.083	22.166,20
02/4/2001	5,5400	0,73%	5,4100	5,8100	5,4100	3.224	17.758,40
30/3/2001	5,5000	0,00%	5,5000	6,0400	5,4600	6.861	38.433,00
29/3/2001	5,5000	-4,18%	5,4100	5,5500	5,3900	8.523	46.969,60
28/3/2001	5,7400	0,35%	5,3000	6,0200	5,2700	6.571	37.583,40
27/3/2001	5,7200	-3,38%	5,8300	5,8300	5,6800	5.433	31.113,80
26/3/2001	5,9200	-1,66%	5,8300	6,2500	5,8300	5.623	33.849,00
23/3/2001	6,0200	0,00%	5,9600	6,1100	5,9400	8.958	53.969,60
22/3/2001	6,0200	-4,60%	6,2900	6,3500	6,0000	13.889	84.701,60
21/3/2001	6,3100	-3,52%	6,2200	6,4700	6,2200	6.761	42.697,40
20/3/2001	6,5400	1,40%	6,5400	6,7900	6,4500	20.025	132.508,40
19/3/2001	6,4500	-0,31%	6,4700	6,8800	6,4400	42.649	284.044,80
16/3/2001	6,4700	11,36%	5,9400	6,4900	5,8100	57.833	359.317,80
15/3/2001	5,8100	-0,68%	5,2200	5,9200	5,2200	11.524	66.150,00
14/3/2001	5,8500	-11,36%	6,6000	6,9000	5,8300	46.342	299.302,80
13/3/2001	6,6000	-1,79%	6,7200	6,8600	6,4900	16.578	109.445,60
12/3/2001	6,7200	0,00%	6,8100	7,1300	6,3300	25.782	176.042,40
09/3/2001	6,7200	2,13%	6,7200	6,9900	6,5800	33.334	225.247,80
08/3/2001	6,5800	7,69%	5,9400	6,6200	5,9400	30.478	198.432,00
07/3/2001	6,1100	8,14%	5,7400	6,1300	5,6700	29.731	178.069,40
06/3/2001	5,6500	1,80%	5,7600	5,7600	5,4600	10.018	56.699,80
05/3/2001	5,5500	3,16%	5,7700	5,7700	5,3800	7.285	40.337,00
02/3/2001	5,3800	1,13%	5,2600	5,4800	5,2600	2.220	12.011,60
01/3/2001	5,3200	-3,27%	5,3900	5,4500	5,2600	2.622	13.922,60
28/2/2001	5,5000	-0,72%	5,5700	5,6500	5,3800	8.735	48.541,80
27/2/2001	5,5400	2,40%	5,3800	5,5500	5,3200	7.675	41.916,00
23/2/2001	5,4100	-2,52%	5,6500	5,7400	5,3800	6.872	37.583,60
22/2/2001	5,5500	1,83%	5,0600	5,5900	5,0600	5.857	31.701,60
21/2/2001	5,4500	-3,54%	5,2800	5,7700	5,2800	4.507	24.599,00
20/2/2001	5,6500	-3,09%	5,8300	6,0400	5,6100	22.981	135.598,40
19/2/2001	5,8300	2,82%	5,6800	6,0700	5,3800	29.709	173.372,80
16/2/2001	5,6700	1,07%	5,6800	5,7600	5,5500	17.091	97.552,80
15/2/2001	5,6100	0,00%	5,7400	5,7700	5,5200	14.994	85.162,40
14/2/2001	5,6100	0,00%	5,5500	5,6300	5,4600	5.121	28.491,00
13/2/2001	5,6100	0,00%	5,6800	5,7900	5,4100	21.977	125.316,40
12/2/2001	5,6100	5,06%	5,4800	5,6500	5,3900	8.400	46.770,00
09/2/2001	5,3400	0,38%	5,3200	5,6100	5,2200	15.953	86.704,00
08/2/2001	5,3200	11,53%	4,8900	5,3200	4,8700	42.058	219.025,40
07/2/2001	4,7700	-2,85%	4,9100	4,9800	4,7100	2.979	14.282,80
06/2/2001	4,9100	4,25%	4,7100	4,9300	4,6000	5.132	24.864,80
05/2/2001	4,7100	-1,26%	4,4700	4,7700	4,4700	4.964	23.087,20
02/2/2001	4,7700	-1,85%	4,6500	4,9100	4,5200	5.690	26.684,20
01/2/2001	4,8600	0,00%	4,7100	5,0000	4,7100	5.176	25.055,60
31/1/2001	4,8600	4,74%	4,6400	5,1300	4,4900	14.492	70.267,00
30/1/2001	4,6400	2,20%	4,5400	4,8200	4,4900	3.871	17.941,80
29/1/2001	4,5400	0,89%	4,3000	4,5800	4,3000	2.856	12.716,00
26/1/2001	4,5000	1,58%	4,7100	4,7100	4,1900	5.545	25.142,00
25/1/2001	4,4300	-1,34%	4,3000	4,6400	4,2100	5.478	23.969,60
24/1/2001	4,4900	-1,97%	4,5800	4,8600	4,4900	1.830	8.384,20
23/1/2001	4,5800	-3,17%	4,7300	4,7300	4,4900	2.666	12.293,60
22/1/2001	4,7300	-3,27%	4,6400	5,0200	4,6200	2.968	13.895,60
19/1/2001	4,8900	-0,41%	5,0700	5,0700	4,5800	2.019	9.457,20
18/1/2001	4,9100	-5,21%	5,2200	5,3200	4,8200	3.905	19.535,40
17/1/2001	5,1800	1,77%	5,2800	5,3600	4,6500	3.191	16.129,00
16/1/2001	5,0900	-2,86%	5,6500	5,6500	4,7500	2.979	14.736,00
15/1/2001	5,2400	-10,88%	5,4800	5,4800	5,2000	1.863	9.969,00
12/1/2001	5,8800	-5,92%	6,7700	6,7700	5,7900	4.016	24.495,80
11/1/2001	6,2500	7,57%	5,9200	6,2900	5,6800	5.980	36.531,20
10/1/2001	5,8100	-0,34%	5,4600	5,9200	5,4100	7.307	40.570,00
09/1/2001	5,8300	-7,31%	6,6700	6,6700	5,7700	7.363	43.619,20
08/1/2001	6,2900	-7,64%	7,0400	7,0400	6,2900	7.240	47.071,80
05/1/2001	6,8100	-5,02%	6,6400	7,0100	6,6400	2.700	18.505,80
04/1/2001	7,1700	-4,27%	7,6900	7,6900	7,0100	1.160	8.427,20
03/1/2001	7,4900	-0,93%	7,7400	7,7400	7,2400	1.093	8.183,20
29/12/2000	7,5600	0,13%	7,4100	7,7800	7,4100	6.459	48.944,83
28/12/2000	7,5500	2,72%	7,1200	7,7800	7,1200	3.694	27.545,03
27/12/2000	7,3500	-1,08%	7,4900	7,6300	7,1800	3.101	22.899,05
22/12/2000	7,4300	-0,13%	7,5500	7,5800	7,2900	9.248	68.896,40
21/12/2000	7,4400	-4,25%	7,7700	7,8500	7,1500	3.380	25.560,97
20/12/2000	7,7700	-0,13%	7,8100	7,8800	7,5200	3.358	25.944,39
19/12/2000	7,7800	-4,54%	7,9700	7,9700	7,4100	9.181	71.928,69
18/12/2000	8,1500	-3,21%	8,8700	8,8700	8,1500	2.332	19.374,91
15/12/2000	8,4200	-1,98%	7,9200	8,5900	7,9200	4.172	35.031,25
14/12/2000	8,5900	0,35%	8,2800	8,7100	8,2800	6.894	59.108,00
13/12/2000	8,5600	-1,27%	8,2600	9,0200	8,2600	70.729	637.140,72
12/12/2000	8,6700	-5,97%	8,9600	8,9600	8,3100	12.316	102.344,09
11/12/2000	9,2200	-1,18%	9,3100	9,3100	9,1000	2.778	25.646,37
08/12/2000	9,3300	-2,10%	9,1000	9,5300	9,1000	7.318	68.379,16
07/12/2000	9,5300	-0,42%	9,4700	9,6000	9,1000	6.247	59.051,80
06/12/2000	9,5700	3,68%	9,2600	9,7000	9,2600	10.241	97.363,61
05/12/2000	9,2300	-2,33%	9,5400	9,5400	9,0700	7.631	71.517,24
04/12/2000	9,4500	5,23%	9,3100	9,5200	8,9900	11.714	109.648,86
01/12/2000	8,9800	5,52%	8,4200	9,0500	8,2800	12.751	110.746,44
30/11/2000	8,5100	2,41%	8,1100	8,5500	8,1100	3.626	30.462,95
29/11/2000	8,3100	-0,60%	8,0200	8,4000	8,0200	4.641	38.503,30
28/11/2000	8,3600	-3,24%	8,2800	8,4200	8,0700	4.184	34.646,52
27/11/2000	8,6400	-0,69%	8,5600	8,6800	8,3000	3.581	30.771,39
24/11/2000	8,7000	1,40%	8,5200	8,7900	8,4200	3.737	32.259,87
23/11/2000	8,5800	0,35%	8,1900	8,6800	7,9600	5.924	49.588,41
22/11/2000	8,5500	-3,82%	8,8900	8,8900	8,4400	2.934	25.347,62
21/11/2000	8,8900	2,42%	8,4200	8,9300	8,4200	2.454	21.476,45
20/11/2000	8,6800	-1,70%	8,8100	8,8100	7,9200	6.136	52.670,43
17/11/2000	8,8300	-2,43%	9,2100	9,2100	8,8100	3.960	35.395,45
16/11/2000	9,0500	-1,09%	8,7200	9,1800	8,7200	6.147	55.803,82
15/11/2000	9,1500	0,55%	9,1000	9,2100	8,6800	6.582	59.160,09
14/11/2000	9,1000	-1,73%	9,2600	9,3400	9,1000	7.263	67.008,07
13/11/2000	9,2600	-2,22%	9,2100	9,3300	9,1800	8.534	78.625,97
10/11/2000	9,4700	2,82%	9,2100	9,5200	9,2100	7.832	73.661,48
09/11/2000	9,2100	-1,81%	9,2200	9,4700	9,2100	3.570	32.981,95
08/11/2000	9,3800	-0,21%	9,2100	9,6400	9,1500	7.341	67.776,96
07/11/2000	9,4000	0,11%	9,5000	9,5700	9,2100	11.692	108.265,30
06/11/2000	9,3900	-1,37%	9,3400	9,6800	9,3400	4.351	41.489,66
03/11/2000	9,5200	3,25%	9,0700	9,5200	9,0700	15.139	140.976,38
02/11/2000	9,2200	-2,23%	9,2100	9,6500	9,0700	46.710	435.978,72
01/11/2000	9,4300	7,40%	8,8100	9,5200	8,8100	43.006	403.069,99
31/10/2000	8,7800	10,16%	7,8500	8,8900	7,8500	43.509	351.839,33
30/10/2000	7,9700	2,18%	7,6300	8,0200	7,6300	3.838	30.304,48
27/10/2000	7,8000	1,83%	7,8800	7,8900	7,6300	8.177	63.036,10
26/10/2000	7,6600	-0,91%	7,7300	7,8700	7,0000	13.499	103.185,18
25/10/2000	7,7300	-0,39%	7,7600	7,8400	7,3700	7.921	60.715,77
24/10/2000	7,7600	-0,64%	7,6300	7,8400	7,6300	4.886	37.853,41
23/10/2000	7,8100	-2,50%	7,8900	7,9500	7,7300	14.124	110.919,15
20/10/2000	8,0100	1,14%	7,8700	8,4200	7,7800	13.711	110.907,26
19/10/2000	7,9200	2,06%	7,6300	7,9600	7,6300	11.379	89.000,73
18/10/2000	7,7600	1,44%	7,7600	7,7800	7,3800	15.005	115.335,00
17/10/2000	7,6500	0,13%	7,8900	7,8900	7,2600	20.561	156.565,52
16/10/2000	7,6400	4,23%	7,7600	7,7600	7,4000	12.305	93.001,91
13/10/2000	7,3300	-5,42%	7,7500	7,7500	7,1000	13.019	95.795,60
12/10/2000	7,7500	-7,30%	8,1500	8,1500	7,4900	13.220	102.346,44
11/10/2000	8,3600	-4,13%	8,6800	8,7200	8,2800	10.833	91.492,44
10/10/2000	8,7200	-1,91%	8,5500	8,8100	8,3300	2.990	25.713,87
09/10/2000	8,8900	-2,84%	8,6000	9,6400	8,6000	2.410	21.634,19
06/10/2000	9,1500	-2,03%	9,1800	9,2100	8,8500	10.721	97.603,67
05/10/2000	9,3400	-2,10%	9,0700	9,7200	9,0700	9.550	88.537,64
04/10/2000	9,5400	-2,25%	9,9300	9,9300	9,3400	12.963	122.714,16
03/10/2000	9,7600	-0,91%	9,5100	9,8400	9,2700	20.494	198.841,82
02/10/2000	9,8500	0,00%	9,5200	9,8800	9,5200	4.050	39.650,48
29/9/2000	9,8500	0,41%	9,5200	9,9400	9,5200	4.563	44.862,51
28/9/2000	9,8100	1,24%	9,6800	10,0000	9,3800	6.136	59.574,17
27/9/2000	9,6900	-0,31%	9,1900	9,8400	9,1900	9.025	86.684,96
26/9/2000	9,7200	-1,72%	9,3700	10,1700	9,3700	4.529	43.957,30
25/9/2000	9,8900	-0,90%	9,9800	10,2300	9,7600	5.232	52.035,07
22/9/2000	9,9800	0,40%	9,3700	10,0900	9,3700	4.574	45.204,40
21/9/2000	9,9400	-1,58%	10,0000	10,1000	9,8400	2.175	,00
20/9/2000	10,1000	-1,17%	10,2200	10,3500	9,8100	8.244	,00
19/9/2000	10,2200	-1,64%	10,0400	10,3100	9,9700	10.364	,00
18/9/2000	10,3900	-2,72%	10,6500	10,6500	10,2800	8.189	,00
15/9/2000	10,6800	1,81%	10,9900	11,0200	10,5700	33.189	,00
14/9/2000	10,4900	8,82%	9,8600	10,7700	9,5000	23.751	,00
13/9/2000	9,6400	-2,82%	9,3400	10,1300	9,3400	5.333	,00
12/9/2000	9,9200	-3,50%	10,0800	10,2500	9,5600	13.979	,00
11/9/2000	10,2800	-4,37%	11,0400	11,0400	10,1600	17.325	,00
08/9/2000	10,7500	5,08%	10,3600	11,2000	10,3300	22.602	,00
07/9/2000	10,2300	6,34%	9,9200	10,3100	9,6200	39.894	,00
06/9/2000	9,6200	3,33%	9,3100	9,7000	9,3100	44.111	,00
05/9/2000	9,3100	5,08%	9,3000	9,3800	8,8600	32.475	,00
04/9/2000	8,8600	-3,90%	8,9600	9,1700	8,4300	5.556	,00
01/9/2000	9,2200	-0,86%	9,4700	9,6900	9,2100	15.708	,00
31/8/2000	9,3000	6,41%	8,8100	9,4500	8,6500	10.375	,00
30/8/2000	8,7400	-2,78%	9,1900	9,1900	8,5800	5.444	,00
29/8/2000	8,9900	-5,07%	9,7600	9,7700	8,9600	10.353	,00
28/8/2000	9,4700	-5,30%	9,5100	9,9600	9,4500	15.284	,00
25/8/2000	10,0000	-2,15%	10,3700	10,3700	9,7300	6.894	,00
24/8/2000	10,2200	-2,01%	10,1600	10,6900	10,1300	10.197	,00
23/8/2000	10,4300	-1,88%	10,7200	10,7300	9,8600	6.404	,00
22/8/2000	10,6300	0,95%	10,5300	10,7100	10,2800	9.460	,00
21/8/2000	10,5300	-2,05%	10,6400	10,9200	10,5300	3.481	,00
18/8/2000	10,7500	1,32%	10,8900	11,0400	10,5500	3.068	,00
17/8/2000	10,6100	0,57%	10,3100	11,0400	9,9700	7.876	,00
16/8/2000	10,5500	-5,72%	10,5600	11,3900	10,4900	7.999	,00
14/8/2000	11,1900	0,45%	11,5000	11,5000	10,9300	3.637	,00
11/8/2000	11,1400	5,09%	10,2500	11,3000	10,2500	9.561	,00
10/8/2000	10,6000	-2,57%	10,7900	10,7900	10,4100	13.053	,00
09/8/2000	10,8800	-1,36%	11,0200	11,2200	10,2800	16.979	,00
08/8/2000	11,0300	0,91%	10,9200	11,2800	10,9200	4.998	,00
07/8/2000	10,9300	-7,92%	11,8700	11,8900	10,8100	14.771	,00
04/8/2000	11,8700	-4,43%	12,8400	12,8400	11,7100	7.753	,00
03/8/2000	12,4200	-1,27%	12,8600	13,1000	12,3600	18.162	,00
02/8/2000	12,5800	2,28%	12,1000	12,7700	12,1000	7.876	,00
01/8/2000	12,3000	-2,07%	12,3300	12,5400	12,2900	9.494	,00
31/7/2000	12,5600	-1,64%	12,3700	13,1300	12,1700	11.011	,00
28/7/2000	12,7700	4,07%	12,2700	12,8400	12,1300	8.445	,00
27/7/2000	12,2700	5,59%	11,0700	12,7700	11,0700	33.390	,00
26/7/2000	11,6200	-2,68%	11,8300	11,9400	11,6100	8.925	,00
25/7/2000	11,9400	-3,24%	12,0500	12,2300	11,8600	7.642	,00
24/7/2000	12,3400	-2,76%	12,7600	12,7600	12,2600	10.386	,00
21/7/2000	12,6900	-1,32%	12,7600	13,1000	12,6500	7.765	,00
20/7/2000	12,8600	-1,23%	12,4900	13,1300	12,4900	13.867	,00
19/7/2000	13,0200	-1,06%	13,1600	13,2300	12,7600	20.895	,00
18/7/2000	13,1600	-2,45%	13,5200	13,7700	12,8400	18.374	,00
17/7/2000	13,4900	2,43%	13,1700	13,7700	13,1700	9.393	,00
14/7/2000	13,1700	0,38%	13,1200	13,6300	13,1200	25.826	,00
13/7/2000	13,1200	0,54%	12,6700	13,6600	12,6700	25.915	,00
12/7/2000	13,0500	-2,90%	12,9900	13,5500	12,9900	10.933	,00
11/7/2000	13,4400	2,21%	13,2800	13,9400	13,2800	11.424	,00
10/7/2000	13,1500	2,33%	12,8900	13,4200	12,6100	6.827	,00
07/7/2000	12,8500	-3,82%	13,2000	13,9700	12,7000	12.182	,00
06/7/2000	13,3600	-5,32%	13,8000	14,4200	13,1200	14.269	,00
05/7/2000	14,1100	4,99%	13,4400	14,1800	13,4400	14.581	,00
04/7/2000	13,4400	0,00%	13,1500	14,1900	13,1500	12.071	,00
03/7/2000	13,4400	-2,47%	13,2300	14,1800	13,2300	12.205	,00
30/6/2000	13,7800	0,00%	13,2000	13,9400	13,2000	14.570	,00
29/6/2000	13,7800	-3,64%	14,1800	14,1800	13,4200	19.858	,00
28/6/2000	14,3000	-2,05%	14,6000	15,0600	14,1000	42.761	,00
27/6/2000	14,6000	9,61%	13,0400	14,6500	13,0400	25.882	,00
26/6/2000	13,3200	-6,85%	13,9800	13,9800	13,1600	13.198	,00
23/6/2000	14,3000	-2,32%	14,3400	15,1600	14,2700	10.319	,00
22/6/2000	14,6400	-3,05%	14,8400	15,6800	14,6100	8.668	,00
21/6/2000	15,1000	-3,51%	14,9900	15,4400	14,9200	20.393	,00
20/6/2000	15,6500	-2,80%	15,9100	16,3600	15,5500	14.280	,00
16/6/2000	16,1000	-1,11%	16,2800	16,4400	16,1000	13.599	,00
15/6/2000	16,2800	-0,67%	17,0700	17,0700	16,1700	17.760	,00
14/6/2000	16,3900	1,49%	16,3100	16,5500	15,9100	26.708	,00
13/6/2000	16,1500	0,31%	15,8000	16,2400	15,3900	39.961	,00
12/6/2000	16,1000	-0,56%	16,0700	16,9700	16,0200	24.599	,00
09/6/2000	16,1900	0,68%	16,0800	16,6700	16,0800	43.196	,00
08/6/2000	16,0800	3,41%	15,3900	16,1500	14,9400	29.954	,00
07/6/2000	15,5500	-5,99%	16,2000	16,5200	15,4000	45.115	,00
06/6/2000	16,5400	-2,76%	16,6200	17,6500	16,3600	57.944	,00
05/6/2000	17,0100	-3,02%	17,7600	18,0400	16,8300	55.356	,00
02/6/2000	17,5400	-1,35%	17,9700	18,9000	16,9700	121.199	,00
01/6/2000	17,7800	9,96%	16,1700	17,8000	15,9900	195.242	,00
31/5/2000	16,1700	1,19%	16,8300	17,0300	16,0500	24.052	,00
30/5/2000	15,9800	-2,08%	16,3200	16,5700	15,4500	22.044	,00
29/5/2000	16,3200	2,97%	15,9100	16,4200	15,8600	40.117	,00
26/5/2000	15,8500	-2,16%	16,2000	16,2000	15,6000	17.348	,00
25/5/2000	16,2000	5,13%	15,5500	16,3100	15,5500	55.791	,00
24/5/2000	15,4100	0,78%	14,4900	15,7600	14,2900	53.259	,00
23/5/2000	15,2900	-2,11%	14,8600	15,5200	14,8100	21.698	,00
22/5/2000	15,6200	-4,70%	16,7500	16,9900	14,7500	43.955	,00
19/5/2000	16,3900	2,12%	16,7000	16,8100	16,3100	61.369	,00
18/5/2000	16,0500	5,87%	15,4900	16,1700	15,2800	57.085	,00
17/5/2000	15,1600	3,48%	14,4600	15,7100	14,4100	96.221	,00
16/5/2000	14,6500	-0,34%	14,4600	15,2500	14,1200	73.016	,00
15/5/2000	14,7000	-3,03%	15,1300	15,2500	13,9700	51.574	,00
12/5/2000	15,1600	7,90%	14,0500	15,4100	14,0500	80.513	,00
11/5/2000	14,0500	5,16%	13,3600	14,2100	13,3600	74.478	,00
10/5/2000	13,3600	1,52%	12,6700	13,6800	12,6700	30.824	,00
09/5/2000	13,1600	1,94%	13,1200	13,5400	12,9200	51.731	,00
08/5/2000	12,9100	2,38%	12,6200	13,3700	12,6200	58.078	,00
05/5/2000	12,6100	5,17%	11,8900	12,7300	11,8900	35.498	,00
04/5/2000	11,9900	2,92%	11,5200	12,3600	11,3400	22.178	,00
03/5/2000	11,6500	-2,43%	11,8300	12,0200	11,4800	20.929	,00
02/5/2000	11,9400	1,44%	11,3900	12,0700	11,3900	11.982	,00
27/4/2000	11,7700	3,25%	11,2800	11,9200	10,8800	20.382	,00
26/4/2000	11,4000	-3,47%	11,5800	11,9000	10,8000	15.663	,00
25/4/2000	11,8100	-8,09%	12,1100	12,5400	11,5800	26.975	,00
24/4/2000	12,8500	-3,02%	13,6600	13,6600	12,8000	20.906	,00
21/4/2000	13,2500	0,38%	12,8900	13,6800	12,8900	24.387	,00
20/4/2000	13,2000	-2,08%	12,6700	13,9400	12,6700	44.992	,00
19/4/2000	13,4800	6,90%	12,7900	13,6300	11,8100	54.006	,00
18/4/2000	12,6100	0,00%	14,2100	14,7200	12,2300	74.255	,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.%