Συνεχης ενημερωση

ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)

0,1400 €

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	3,5200	3,53%	3,4000	3,5600	3,4000	2.992	10.422,00
20/7/2001	3,4000	0,00%	3,4000	3,5200	3,2800	1.879	6.320,60
19/7/2001	3,4000	6,25%	3,3400	3,4200	3,2600	6.944	20.578,00
18/7/2001	3,2000	-4,19%	2,9800	3,5600	2,9800	835	2.773,00
17/7/2001	3,3400	3,09%	3,2800	3,3400	3,2800	3.159	10.443,80
16/7/2001	3,2400	-2,41%	3,0600	3,2600	3,0600	1.740	5.509,00
13/7/2001	3,3200	-7,78%	3,3800	3,8000	3,3000	6.777	22.897,00
12/7/2001	3,6000	2,86%	3,6000	3,6000	3,3400	2.533	9.040,60
11/7/2001	3,5000	-1,69%	3,4400	3,5000	3,4400	153	536,00
10/7/2001	3,5600	1,71%	3,3000	3,7200	3,3000	2.088	7.316,80
09/7/2001	3,5000	-7,41%	3,7400	3,7400	3,4000	2.797	10.030,40
06/7/2001	3,7800	-2,58%	3,6200	3,9200	3,6200	3.340	12.467,60
05/7/2001	3,8800	1,04%	3,8600	3,8800	3,7000	1.531	5.749,00
04/7/2001	3,8400	-1,03%	3,6200	3,8600	3,5800	11.550	41.990,00
03/7/2001	3,8800	-1,02%	3,9000	3,9000	3,7000	1.294	4.933,00
02/7/2001	3,9200	-0,51%	3,8800	3,9800	3,7400	2.129	8.195,40
29/6/2001	3,9400	3,68%	3,7400	4,0200	3,7400	6.290	24.443,00
28/6/2001	3,8000	1,06%	3,5200	3,8000	3,5200	1.406	5.221,00
27/6/2001	3,7600	9,30%	3,6600	3,8400	3,4600	2.088	7.837,00
26/6/2001	3,4400	-2,27%	3,8000	3,8400	3,3000	2.769	9.859,80
25/6/2001	3,5200	-6,38%	3,3800	3,7400	3,3800	1.851	6.620,00
22/6/2001	3,7600	-0,53%	3,7200	4,0000	3,6200	2.296	8.576,20
21/6/2001	3,7800	-2,07%	3,7000	3,9000	3,7000	2.463	9.243,60
20/6/2001	3,8600	-0,52%	3,8200	3,9000	3,8200	2.227	8.610,00
19/6/2001	3,8800	-3,00%	3,9800	4,2000	3,7000	2.575	10.159,40
18/6/2001	4,0000	-3,85%	4,2400	4,2400	3,9800	3.340	13.702,40
15/6/2001	4,1600	5,58%	4,2800	4,3200	3,8200	2.115	8.839,20
14/6/2001	3,9400	-4,37%	4,1400	4,1400	3,8400	1.016	4.013,00
13/6/2001	4,1200	7,85%	3,5000	4,1800	3,5000	3.618	14.300,20
12/6/2001	3,8200	-4,98%	4,0200	4,0200	3,7800	2.004	7.755,20
11/6/2001	4,0200	-5,63%	3,9800	4,2000	3,8200	2.185	8.785,00
08/6/2001	4,2600	-1,39%	4,1400	4,3600	4,0400	1.350	5.663,80
07/6/2001	4,3200	0,00%	4,0400	4,3200	4,0400	1.559	6.686,20
06/6/2001	4,3200	7,46%	4,3200	4,3200	3,9600	1.809	7.652,80
05/6/2001	4,0200	-6,94%	4,2400	4,2400	4,0200	1.113	4.550,00
01/6/2001	4,3200	-3,14%	4,4600	4,4600	4,2600	1.058	4.625,20
31/5/2001	4,4600	0,45%	4,3800	4,5000	4,3400	3.270	14.500,40
30/5/2001	4,4400	-2,63%	4,5600	4,5600	4,3600	4.481	19.842,60
29/5/2001	4,5600	-6,94%	4,8200	4,8600	4,5600	2.992	13.899,40
28/5/2001	4,9000	-2,78%	4,6000	4,9000	4,6000	1.350	6.476,20
25/5/2001	5,0400	2,44%	4,8600	5,0400	4,8600	2.338	11.669,20
24/5/2001	4,9200	-1,20%	5,0200	5,0400	4,7400	2.686	13.279,00
23/5/2001	4,9800	0,40%	4,9200	5,0400	4,9200	3.186	15.852,00
22/5/2001	4,9600	-1,59%	4,9200	5,0400	4,9200	585	2.898,00
21/5/2001	5,0400	2,44%	5,0400	5,0600	4,9200	4.745	23.842,20
18/5/2001	4,9200	-3,15%	5,0800	5,1400	4,9000	8.363	42.369,00
17/5/2001	5,0800	0,79%	5,1400	5,4400	4,9400	5.149	26.170,40
16/5/2001	5,0400	11,50%	4,5600	5,0600	4,4800	13.846	68.016,20
15/5/2001	4,5200	4,63%	4,3800	4,5400	4,3400	2.783	12.346,00
14/5/2001	4,3200	-4,85%	4,4000	4,4000	4,3200	1.113	4.860,20
11/5/2001	4,5400	0,89%	4,5400	4,6000	4,3200	5.344	24.177,60
10/5/2001	4,5000	-2,17%	4,4600	4,6000	4,4600	3.103	13.998,80
09/5/2001	4,6000	-2,13%	4,7000	4,7000	4,5000	4.578	21.050,40
08/5/2001	4,7000	-3,29%	4,9600	4,9600	4,6400	4.384	20.646,20
07/5/2001	4,8600	-3,57%	5,0400	5,0400	4,8200	8.642	42.483,80
04/5/2001	5,0400	-1,95%	4,9400	5,1400	4,9400	7.083	35.497,20
03/5/2001	5,1400	-1,53%	5,1800	5,1800	5,0600	7.514	38.604,80
02/5/2001	5,2200	0,00%	5,2400	5,2400	5,0800	6.679	34.394,20
30/4/2001	5,2200	1,16%	5,2200	5,2200	5,0400	5.399	27.843,20
27/4/2001	5,1600	-1,53%	5,3200	5,3200	5,1400	4.620	24.136,40
26/4/2001	5,2400	-0,76%	5,2800	5,2800	5,1400	3.089	16.080,60
25/4/2001	5,2800	1,93%	5,1800	5,2800	5,1400	2.074	10.760,20
24/4/2001	5,1800	-0,77%	5,2200	5,2200	5,1200	5.232	27.173,60
23/4/2001	5,2200	-3,69%	5,4800	5,4800	5,2200	3.855	20.275,80
20/4/2001	5,4200	1,50%	5,3400	5,4200	5,1800	4.022	21.326,60
19/4/2001	5,3400	3,09%	5,6800	5,6800	5,1800	2.616	13.783,80
18/4/2001	5,1800	2,37%	5,0600	5,3200	5,0600	5.970	30.947,40
17/4/2001	5,0600	-1,94%	5,3200	5,4200	4,9800	3.256	16.632,00
12/4/2001	5,1600	-1,53%	5,1000	5,2200	5,0800	1.823	9.409,60
11/4/2001	5,2400	1,16%	5,2000	5,4200	5,1000	7.180	37.373,20
10/4/2001	5,1800	-4,07%	5,4600	5,4800	5,0600	3.674	19.632,80
09/4/2001	5,4000	-1,82%	5,5000	5,5000	5,3400	3.549	19.097,40
06/4/2001	5,5000	0,73%	5,5400	5,5600	5,3400	3.827	21.033,40
05/4/2001	5,4600	4,60%	4,9800	5,5600	4,9800	6.206	33.540,80
04/4/2001	5,2200	2,76%	4,5400	5,3200	4,5400	6.109	30.165,20
03/4/2001	5,0800	-4,87%	5,3400	5,4000	5,0400	10.840	56.961,60
02/4/2001	5,3400	1,52%	5,3800	5,3800	5,2800	2.018	10.754,00
30/3/2001	5,2600	-2,23%	5,6800	5,6800	5,2000	1.795	9.573,20
29/3/2001	5,3800	-3,93%	5,0800	5,4400	5,0800	8.447	44.937,80
28/3/2001	5,6000	5,26%	5,3600	5,7400	5,3600	5.358	29.784,40
27/3/2001	5,3200	-1,85%	5,5600	5,5600	5,0600	7.667	40.163,00
26/3/2001	5,4200	-2,52%	5,5600	5,7200	5,2200	5.135	28.594,40
23/3/2001	5,5600	-3,81%	6,1000	6,1200	5,4600	9.017	52.091,80
22/3/2001	5,7800	3,96%	5,5600	5,8200	5,5600	5.371	30.415,60
21/3/2001	5,5600	-4,47%	5,5400	5,7400	5,5400	7.403	41.883,20
20/3/2001	5,8200	2,11%	5,2000	5,9600	5,2000	24.073	137.075,00
19/3/2001	5,7000	-9,81%	6,3200	6,3200	5,6000	23.113	136.336,00
16/3/2001	6,3200	-8,14%	6,9000	6,9000	6,0800	34.287	218.472,80
15/3/2001	6,8800	-9,23%	7,1800	7,4000	6,6800	52.112	365.109,20
14/3/2001	7,5800	-0,79%	7,6200	8,0600	6,7200	24.700	187.377,00
13/3/2001	7,6400	4,37%	7,1800	7,7800	6,9000	36.792	274.206,20
12/3/2001	7,3200	11,93%	6,5400	7,3200	6,5400	41.036	290.254,60
09/3/2001	6,5400	11,60%	6,1400	6,5400	5,9800	35.192	222.600,60
08/3/2001	5,8600	11,41%	4,8600	5,8800	4,8600	33.480	195.052,60
07/3/2001	5,2600	0,77%	5,3000	5,3600	4,9400	9.713	51.151,40
06/3/2001	5,2200	1,16%	5,1600	5,2200	5,1000	6.916	35.932,20
05/3/2001	5,1600	0,78%	5,4600	5,5200	4,7000	12.120	63.227,20
02/3/2001	5,1200	4,92%	4,7400	5,1200	4,7400	10.534	52.095,80
01/3/2001	4,8800	-2,40%	4,6400	4,9800	4,6400	682	3.352,40
28/2/2001	5,0000	1,21%	4,8800	5,2200	4,7000	8.461	42.301,20
27/2/2001	4,9400	2,49%	4,8200	4,9600	4,6000	13.080	63.198,80
23/2/2001	4,8200	-2,03%	4,9200	5,1800	4,7600	14.430	71.166,00
22/2/2001	4,9200	6,96%	4,4600	4,9400	4,4600	9.727	46.624,20
21/2/2001	4,6000	-6,88%	4,8600	5,0400	4,5200	9.323	45.029,40
20/2/2001	4,9400	3,78%	4,8200	5,3200	4,7800	32.366	162.290,80
19/2/2001	4,7600	8,18%	4,4400	4,8200	4,2800	22.487	105.021,80
16/2/2001	4,4000	5,77%	4,3000	4,4000	3,9200	10.047	43.383,20
15/2/2001	4,1600	1,96%	4,2200	4,3600	4,1000	6.916	29.162,60
14/2/2001	4,0800	4,08%	3,9000	4,2400	3,6200	11.035	45.281,40
13/2/2001	3,9200	0,00%	4,0000	4,0600	3,8000	10.826	43.025,60
12/2/2001	3,9200	3,70%	3,7800	3,9600	3,6600	11.007	42.665,40
09/2/2001	3,7800	3,28%	3,6800	3,8200	3,6200	5.594	20.828,60
08/2/2001	3,6600	4,57%	3,6000	3,6600	3,5600	8.252	29.950,80
07/2/2001	3,5000	3,55%	3,7200	3,7200	3,4600	20.066	72.120,20
06/2/2001	3,3800	11,92%	3,2400	3,3800	3,2400	18.646	62.221,00
05/2/2001	3,0200	-5,63%	2,9400	3,0400	2,9400	2.547	7.690,00
02/2/2001	3,2000	-1,84%	3,1000	3,2600	3,1000	2.839	9.060,00
01/2/2001	3,2600	-4,68%	3,2000	3,3400	3,2000	1.044	3.390,80
31/1/2001	3,4200	4,27%	3,4200	3,4800	3,2400	9.268	31.472,60
30/1/2001	3,2800	5,13%	3,1200	3,4200	3,0000	8.962	28.835,00
29/1/2001	3,1200	0,00%	3,0200	3,1200	3,0200	1.211	3.716,20
26/1/2001	3,1200	0,00%	2,9800	3,2600	2,9800	3.103	9.767,60
25/1/2001	3,1200	1,96%	2,9400	3,1400	2,9200	4.662	13.817,20
24/1/2001	3,0600	-2,55%	3,1400	3,2000	2,9800	1.141	3.486,60
23/1/2001	3,1400	6,08%	2,9600	3,1400	2,9200	2.421	7.215,40
22/1/2001	2,9600	-3,27%	3,0600	3,0600	2,9200	6.456	19.265,80
19/1/2001	3,0600	-1,92%	3,2400	3,2400	3,0000	4.648	14.501,80
18/1/2001	3,1200	-1,89%	3,2600	3,3200	2,9200	10.478	32.899,60
17/1/2001	3,1800	1,92%	3,2600	3,2800	3,0600	5.232	16.690,60
16/1/2001	3,1200	-2,50%	3,0200	3,3000	3,0200	3.006	9.628,20
15/1/2001	3,2000	-8,57%	3,1800	3,2600	3,1400	8.697	27.786,20
12/1/2001	3,5000	-3,31%	3,9800	3,9800	3,4800	9.713	34.881,80
11/1/2001	3,6200	5,85%	3,3800	3,6400	3,3800	10.701	37.296,60
10/1/2001	3,4200	1,79%	3,4200	3,5600	3,1400	10.464	34.687,40
09/1/2001	3,3600	-2,89%	3,5200	3,7400	3,3400	2.157	7.273,00
08/1/2001	3,4600	-4,95%	3,3400	3,5800	3,3400	4.161	14.433,00
05/1/2001	3,6400	-1,62%	3,7000	3,7400	3,5200	3.075	11.251,80
04/1/2001	3,7000	3,35%	3,6200	3,7000	3,4600	3.396	11.935,00
03/1/2001	3,5800	-4,79%	3,6200	3,6200	3,5200	1.767	6.307,60
29/12/2000	3,7600	-2,08%	3,8800	3,8800	3,7400	7.487	28.465,44
28/12/2000	3,8400	-3,52%	4,0000	4,0000	3,8200	2.783	10.803,37
27/12/2000	3,9800	-5,69%	4,2400	4,2400	3,8800	2.561	10.460,01
22/12/2000	4,2200	-0,47%	4,3200	4,3200	4,1000	1.475	6.246,37
21/12/2000	4,2400	0,95%	3,8600	4,3200	3,8600	1.253	5.197,36
20/12/2000	4,2000	3,96%	4,1600	4,2000	4,1000	2.505	10.442,26
19/12/2000	4,0400	0,50%	3,9800	4,3800	3,8000	6.290	24.661,48
18/12/2000	4,0200	-2,90%	3,9400	4,2400	3,9400	8.224	33.844,02
15/12/2000	4,1400	0,98%	4,0200	4,1600	4,0200	2.728	11.283,49
14/12/2000	4,1000	3,02%	4,0800	4,1200	3,9600	4.063	16.473,95
13/12/2000	3,9800	-5,24%	4,0800	4,3200	3,8800	8.001	32.776,23
12/12/2000	4,2000	-4,11%	4,4400	4,4400	4,1600	6.679	28.324,28
11/12/2000	4,3800	-2,23%	4,6000	4,6000	4,3600	3.465	15.554,81
08/12/2000	4,4800	-1,32%	4,5200	4,6400	4,4600	8.558	39.065,44
07/12/2000	4,5400	-1,73%	4,6600	4,7400	4,4600	8.920	41.224,50
06/12/2000	4,6200	1,32%	4,6400	4,8600	4,4000	13.901	65.314,01
05/12/2000	4,5600	-5,79%	4,8600	4,8600	4,4800	7.334	34.791,34
04/12/2000	4,8400	6,14%	4,6400	4,9400	4,6000	13.832	65.911,37
01/12/2000	4,5600	9,09%	3,7200	4,6800	3,7200	15.947	69.541,45
30/11/2000	4,1800	-5,43%	4,2800	4,5200	4,1600	6.610	28.610,27
29/11/2000	4,4200	-1,78%	4,3200	4,5200	4,2600	3.868	17.103,45
28/11/2000	4,5000	-5,06%	4,7000	4,7000	4,4200	5.399	24.322,96
27/11/2000	4,7400	-1,66%	4,9400	4,9600	4,6000	1.058	5.067,79
24/11/2000	4,8200	0,84%	4,7800	5,0000	4,7400	12.746	61.860,60
23/11/2000	4,7800	0,84%	5,0400	5,0400	4,4600	3.785	17.709,32
22/11/2000	4,7400	-4,44%	4,9600	5,0600	4,6400	7.153	35.306,24
21/11/2000	4,9600	3,33%	4,8600	4,9600	4,7000	9.379	45.765,52
20/11/2000	4,8000	-2,44%	4,9600	4,9600	4,6600	19.509	92.930,59
17/11/2000	4,9200	-0,81%	4,9600	4,9600	4,6800	5.705	27.200,44
16/11/2000	4,9600	-2,36%	5,0800	5,2200	4,9400	4.509	22.885,55
15/11/2000	5,0800	-1,55%	5,2600	5,2600	4,9800	3.354	17.287,60
14/11/2000	5,1600	-1,90%	4,8000	5,2600	4,8000	5.483	28.120,62
13/11/2000	5,2600	-6,41%	5,4000	5,4800	5,1800	5.330	28.854,73
10/11/2000	5,6200	-4,75%	5,8000	5,8600	5,5800	2.811	16.050,77
09/11/2000	5,9000	2,79%	5,9200	6,0200	5,8000	988	5.808,22
08/11/2000	5,7400	-2,38%	5,9000	6,1000	5,5600	4.453	25.534,41
07/11/2000	5,8800	0,00%	5,9200	5,9200	5,7200	3.521	20.633,90
06/11/2000	5,8800	1,38%	5,7200	6,0200	5,5800	2.922	16.968,31
03/11/2000	5,8000	4,69%	5,4400	5,9000	5,4200	4.871	27.581,22
02/11/2000	5,5400	-6,42%	6,0200	6,3200	5,4000	22.139	134.896,55
01/11/2000	5,9200	11,70%	5,3800	5,9200	5,3800	11.313	65.121,35
31/10/2000	5,3000	5,58%	5,1800	5,3600	5,0400	9.296	48.789,88
30/10/2000	5,0200	1,21%	4,9800	5,0600	4,6600	6.151	30.248,72
27/10/2000	4,9600	-3,50%	5,2600	5,3200	4,8800	4.509	22.597,36
26/10/2000	5,1400	-10,45%	5,9000	5,9000	5,0600	12.955	67.763,76
25/10/2000	5,7400	-6,82%	6,2800	6,2800	5,7400	4.620	26.992,37
24/10/2000	6,1600	1,32%	5,5600	6,2000	5,5600	14.875	90.277,62
23/10/2000	6,0800	-7,60%	6,1000	6,5200	5,9400	2.964	18.126,93
20/10/2000	6,5800	3,13%	6,6800	6,6800	6,3200	11.188	73.377,26
19/10/2000	6,3800	0,00%	6,4400	6,5800	6,1000	10.214	65.406,16
18/10/2000	6,3800	-9,12%	6,3200	6,8600	6,3000	9.588	62.581,36
17/10/2000	7,0200	-1,96%	6,6400	7,4800	6,6400	11.758	84.019,81
16/10/2000	7,1600	2,87%	7,3000	7,3400	7,0600	8.781	63.146,00
13/10/2000	6,9600	-9,61%	7,3800	7,6000	6,8800	14.333	101.246,07
12/10/2000	7,7000	-3,99%	7,7000	8,1400	7,6400	19.788	155.635,07
11/10/2000	8,0200	-0,50%	8,1200	8,3200	7,8400	17.227	141.376,96
10/10/2000	8,0600	1,26%	8,0400	8,3400	7,9800	18.118	147.222,01
09/10/2000	7,9600	-2,45%	8,3800	8,3800	7,5000	21.221	168.369,19
06/10/2000	8,1600	4,35%	7,9200	8,2200	7,8000	14.277	113.957,15
05/10/2000	7,8200	-2,25%	8,2200	8,2200	7,7800	10.144	80.006,46
04/10/2000	8,0000	-1,96%	7,9600	8,5600	7,9400	8.600	69.423,92
03/10/2000	8,1600	-4,23%	8,6600	8,6600	8,1200	13.860	114.452,38
02/10/2000	8,5200	0,00%	8,4600	8,7400	8,4600	7.556	64.692,44
29/9/2000	8,5200	-1,39%	8,7400	8,7400	8,4400	6.192	53.458,25
28/9/2000	8,6400	-1,37%	8,8200	8,8200	8,5600	5.107	44.008,66
27/9/2000	8,7600	-0,23%	8,7600	8,8400	8,5600	4.871	42.432,72
26/9/2000	8,7800	1,86%	8,5000	9,0200	8,4400	38.016	327.477,04
25/9/2000	8,6200	-3,58%	8,8600	8,9800	8,5600	14.736	128.992,08
22/9/2000	8,9400	1,36%	8,8800	9,0000	8,5400	11.216	98.720,62
21/9/2000	8,8200	-3,08%	9,0000	9,3200	8,7400	17.756	,00
20/9/2000	9,1000	-1,94%	9,2800	9,4600	8,9200	8.781	,00
19/9/2000	9,2800	-4,72%	9,1000	9,7200	9,1000	15.488	,00
18/9/2000	9,7400	-3,56%	10,0600	10,0600	9,6800	10.284	,00
15/9/2000	10,1000	-0,20%	10,4800	10,5400	9,7800	24.894	,00
14/9/2000	10,1200	1,81%	9,8200	10,5200	9,6200	25.868	,00
13/9/2000	9,9400	1,02%	9,6000	10,5200	9,6000	6.206	,00
12/9/2000	9,8400	-2,77%	10,1200	10,3400	9,7000	8.586	,00
11/9/2000	10,1200	-3,80%	10,5400	10,9600	10,0200	21.930	,00
08/9/2000	10,5200	0,96%	10,4200	11,1800	10,4200	26.968	,00
07/9/2000	10,4200	8,77%	9,9200	10,7000	9,7800	40.104	,00
06/9/2000	9,5800	3,23%	9,7800	9,7800	9,1000	19.662	,00
05/9/2000	9,2800	2,43%	9,0600	9,5400	9,0600	6.179	,00
04/9/2000	9,0600	-2,79%	9,0800	9,1400	8,9600	8.057	,00
01/9/2000	9,3200	2,64%	9,2800	9,9800	9,2400	37.724	,00
31/8/2000	9,0800	4,85%	8,4400	9,6800	8,4400	15.947	,00
30/8/2000	8,6600	-8,84%	9,2800	9,2800	8,6400	12.148	,00
29/8/2000	9,5000	-2,66%	9,7600	9,9200	9,3800	6.749	,00
28/8/2000	9,7600	-5,24%	10,1800	10,4400	9,7000	4.300	,00
25/8/2000	10,3000	0,00%	10,2200	10,4000	10,1400	9.254	,00
24/8/2000	10,3000	-3,01%	10,4000	10,6200	10,2200	8.962	,00
23/8/2000	10,6200	0,95%	10,3800	10,7600	10,1800	13.637	,00
22/8/2000	10,5200	1,35%	10,1600	10,7000	10,1600	6.596	,00
21/8/2000	10,3800	-1,70%	10,8800	10,8800	10,3000	17.589	,00
18/8/2000	10,5600	0,96%	10,4600	11,1800	10,4600	15.390	,00
17/8/2000	10,4600	-0,57%	10,3400	10,5200	10,1600	17.686	,00
16/8/2000	10,5200	-10,85%	11,9200	11,9200	10,4200	21.624	,00
14/8/2000	11,8000	3,51%	11,6000	11,9400	11,4000	10.019	,00
11/8/2000	11,4000	8,16%	10,5400	11,4600	10,5400	25.757	,00
10/8/2000	10,5400	-10,53%	11,7800	11,7800	10,5200	30.154	,00
09/8/2000	11,7800	-4,69%	12,1200	12,3400	11,5000	46.477	,00
08/8/2000	12,3600	0,16%	11,8000	12,8600	11,7400	20.372	,00
07/8/2000	12,3400	-8,46%	13,1200	13,3600	12,3400	39.129	,00
04/8/2000	13,4800	-0,30%	13,2600	13,6000	12,8600	22.459	,00
03/8/2000	13,5200	1,35%	12,9800	13,9000	12,9800	33.995	,00
02/8/2000	13,3400	6,89%	12,0400	13,4600	12,0400	30.335	,00
01/8/2000	12,4800	-1,27%	12,2400	12,8200	12,2400	15.822	,00
31/7/2000	12,6400	-4,24%	13,4800	13,4800	12,5400	60.767	,00
28/7/2000	13,2000	2,96%	12,9600	13,4400	12,8000	13.846	,00
27/7/2000	12,8200	-1,23%	12,6400	13,3400	12,6400	19.120	,00
26/7/2000	12,9800	-2,41%	12,8000	13,3000	12,8000	23.823	,00
25/7/2000	13,3000	-5,81%	14,1200	14,1200	13,1000	12.816	,00
24/7/2000	14,1200	-0,84%	14,3400	14,4200	13,8600	21.249	,00
21/7/2000	14,2400	-0,84%	14,4600	14,9000	14,0400	22.028	,00
20/7/2000	14,3600	3,61%	13,5200	14,4600	13,5200	43.429	,00
19/7/2000	13,8600	2,36%	13,6600	14,4400	13,5000	72.790	,00
18/7/2000	13,5400	5,62%	13,6000	14,0400	13,2200	62.493	,00
17/7/2000	12,8200	3,39%	12,8400	13,1600	12,6600	49.399	,00
14/7/2000	12,4000	1,31%	12,4600	12,8400	12,2800	15.989	,00
13/7/2000	12,2400	-2,39%	12,4600	12,6400	11,9600	12.176	,00
12/7/2000	12,5400	-0,32%	12,7600	13,1800	12,1600	41.398	,00
11/7/2000	12,5800	-1,56%	13,4800	13,9200	11,8800	93.858	,00
10/7/2000	12,7800	9,98%	11,7800	12,7800	11,3800	87.568	,00
07/7/2000	11,6200	-9,08%	12,6400	12,6400	11,5000	49.246	,00
06/7/2000	12,7800	-2,74%	13,2800	13,4600	12,5400	26.328	,00
05/7/2000	13,1400	4,29%	12,4600	13,2200	12,4600	44.556	,00
04/7/2000	12,6000	-6,11%	13,5800	13,5800	12,5800	36.583	,00
03/7/2000	13,4200	-7,58%	13,8200	14,3400	13,0400	54.533	,00
30/6/2000	14,5200	-2,42%	14,4400	15,1800	14,3600	35.525	,00
29/6/2000	14,8800	-4,25%	15,0200	15,3800	14,7600	40.925	,00
28/6/2000	15,5400	-8,80%	17,4800	17,5200	15,3400	51.987	,00
27/6/2000	17,0400	9,23%	16,3400	17,1000	15,2800	44.236	,00
26/6/2000	15,6000	-6,59%	16,6600	17,1800	15,3600	54.547	,00
23/6/2000	16,7000	-1,07%	16,8800	17,6000	16,2800	69.951	,00
22/6/2000	16,8800	-4,95%	18,4200	18,4200	16,7800	136.967	,00
21/6/2000	17,7600	-9,85%	17,8800	18,5600	17,7600	163.461	,00
20/6/2000	19,7000	-6,72%	20,0400	21,3800	19,0000	105.267	,00
16/6/2000	21,1200	3,94%	22,3400	22,3400	20,4600	173.034	,00
15/6/2000	20,3200	9,96%	19,4000	20,3400	18,6600	147.625	,00
14/6/2000	18,4800	5,36%	18,1400	18,7600	17,5000	55.257	,00
13/6/2000	17,5400	2,69%	17,0800	17,6200	16,4600	51.291	,00
12/6/2000	17,0800	-3,28%	17,6800	18,0000	16,8800	32.241	,00
09/6/2000	17,6600	7,42%	16,4000	17,9200	16,4000	79.108	,00
08/6/2000	16,4400	0,86%	16,4000	17,4600	15,8400	36.792	,00
07/6/2000	16,3000	-9,04%	18,7600	18,7600	16,1200	55.535	,00
06/6/2000	17,9200	1,93%	18,3000	19,0800	16,6600	130.051	,00
05/6/2000	17,5800	10,01%	17,5800	17,5800	16,8600	268.520	,00
02/6/2000	15,9800	-0,50%	16,2400	16,4000	15,9200	17.617	,00
01/6/2000	16,0600	-1,35%	16,4600	16,4600	15,9400	14.709	,00
31/5/2000	16,2800	0,74%	17,0800	17,0800	16,2400	39.074	,00
30/5/2000	16,1600	-1,10%	16,4600	16,4600	15,8600	25.562	,00
29/5/2000	16,3400	2,25%	16,1200	16,6600	15,6200	35.734	,00
26/5/2000	15,9800	-0,87%	16,1200	16,3400	15,7200	16.684	,00
25/5/2000	16,1200	4,13%	15,4800	16,4200	15,4800	28.164	,00
24/5/2000	15,4800	-6,18%	15,9400	16,7400	15,4000	24.992	,00
23/5/2000	16,5000	1,10%	15,2000	16,8800	15,2000	46.811	,00
22/5/2000	16,3200	-2,97%	16,9400	17,2400	15,1200	56.899	,00
19/5/2000	16,8200	-1,06%	17,2000	17,9400	16,3400	120.588	,00
18/5/2000	17,0000	0,35%	16,9400	17,2200	16,4600	34.663	,00
17/5/2000	16,9400	-0,47%	15,4400	17,5000	15,4400	39.630	,00
16/5/2000	17,0200	3,03%	16,0200	17,7600	16,0200	59.821	,00
15/5/2000	16,5200	0,00%	16,3400	16,8800	15,2200	63.272	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%