Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.315,21

-6,31 (-0,12%)

Άνοιγμα 5.332,87
Υψηλό 5.341,49
Χαμηλό 5.299,51

Όγκος 15.380.277
Τζίρος 145.115.119 €
Πράξεις 29.798

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/5/1999	2441,1000	4,83%	2328,5400	2464,7000	2328,5400	10	,00
05/5/1999	2328,5400	-0,07%	2330,2700	2361,2900	2314,3100	10	,00
04/5/1999	2330,2700	-1,10%	2356,2100	2396,5900	2319,9200	10	,00
03/5/1999	2356,2100	4,97%	2244,6800	2364,8800	2244,6800	10	,00
30/4/1999	2244,6800	2,17%	2197,0900	2263,5700	2197,0900	10	,00
29/4/1999	2197,0900	-1,48%	2230,1600	2239,0600	2195,4100	10	,00
28/4/1999	2230,1600	3,35%	2157,9100	2243,6800	2157,9100	10	,00
27/4/1999	2157,9100	6,12%	2033,5000	2157,9100	2033,5000	10	,00
26/4/1999	2033,5000	-1,82%	2071,2000	2085,8100	2030,2900	10	,00
23/4/1999	2071,2000	0,74%	2055,9300	2107,8000	2038,1200	10	,00
22/4/1999	2055,9300	-1,95%	2096,8800	2108,1600	2036,4700	10	,00
21/4/1999	2096,8800	-0,59%	2109,2700	2165,4800	2086,6000	10	,00
20/4/1999	2109,2700	-0,31%	2115,8500	2115,8500	2055,1100	10	,00
19/4/1999	2115,8500	-5,29%	2233,9700	2233,9700	2095,5600	10	,00
16/4/1999	2233,9700	-2,55%	2292,5200	2292,5200	2230,0600	10	,00
15/4/1999	2292,5200	-2,78%	2358,0600	2369,2000	2279,8100	10	,00
14/4/1999	2358,0600	0,51%	2345,9900	2377,1800	2307,3300	10	,00
13/4/1999	2345,9900	3,01%	2277,5100	2357,1500	2277,5100	10	,00
08/4/1999	2277,5100	2,90%	2213,3400	2315,1100	2213,3400	10	,00
07/4/1999	2213,3400	7,11%	2066,5100	2213,3400	2066,5100	10	,00
06/4/1999	2066,5100	2,57%	2014,6600	2076,8600	2014,6600	10	,00
05/4/1999	2014,6600	-1,91%	2053,8600	2056,0000	2004,4500	10	,00
02/4/1999	2053,8600	6,19%	1934,1600	2059,6400	1934,1600	10	,00
01/4/1999	1934,1600	-7,63%	2093,8600	2093,8600	1926,9800	10	,00
31/3/1999	2093,8600	-3,73%	2174,8900	2174,8900	2093,0400	10	,00
30/3/1999	2174,8900	0,15%	2171,5900	2226,3700	2127,9600	10	,00
29/3/1999	2171,5900	-1,75%	2210,1800	2252,5100	2169,0600	10	,00
26/3/1999	2210,1800	2,09%	2164,8400	2224,6700	2164,8400	10	,00
24/3/1999	2164,8400	-4,62%	2269,7300	2269,7300	2095,5200	10	,00
23/3/1999	2269,7300	-3,58%	2354,0000	2354,0000	2241,9100	10	,00
22/3/1999	2354,0000	0,14%	2350,6300	2433,9300	2346,8400	10	,00
19/3/1999	2350,6300	3,67%	2267,3400	2350,6300	2267,3400	10	,00
18/3/1999	2267,3400	0,89%	2247,3700	2283,9700	2247,3700	10	,00
17/3/1999	2247,3700	0,02%	2246,8400	2272,5300	2231,6000	10	,00
16/3/1999	2246,8400	-0,37%	2255,2100	2312,0700	2221,4700	10	,00
15/3/1999	2255,2100	3,10%	2187,3800	2255,2100	2187,3800	10	,00
12/3/1999	2187,3800	2,53%	2133,4600	2202,0200	2133,4600	10	,00
11/3/1999	2133,4600	0,03%	2132,7800	2155,4400	2117,1300	10	,00
10/3/1999	2132,7800	0,27%	2127,1300	2175,2200	2126,4200	10	,00
09/3/1999	2127,1300	3,46%	2055,9700	2141,1400	2055,9700	10	,00
08/3/1999	2055,9700	2,73%	2001,3100	2066,3000	2001,3100	10	,00
05/3/1999	2001,3100	0,32%	1994,9000	2050,8100	1976,1300	10	,00
04/3/1999	1994,9000	-3,32%	2063,4800	2063,4800	1985,4300	10	,00
03/3/1999	2063,4800	0,32%	2056,9600	2098,7400	2056,9600	10	,00
02/3/1999	2056,9600	-2,33%	2106,0600	2121,9300	2054,1900	10	,00
01/3/1999	2106,0600	-0,16%	2109,3700	2133,6200	2101,0600	10	,00
26/2/1999	2109,3700	-0,01%	2109,6800	2141,0900	2087,6200	10	,00
25/2/1999	2109,6800	2,82%	2051,7200	2128,9400	2051,7200	10	,00
24/2/1999	2051,7200	7,01%	1917,3500	2057,2800	1917,3500	10	,00
23/2/1999	1917,3500	-5,71%	2033,3900	2033,3900	1871,2700	10	,00
19/2/1999	2033,3900	-2,80%	2091,8800	2105,1100	2027,5200	10	,00
18/2/1999	2091,8800	-1,80%	2130,3100	2130,3100	1988,2600	10	,00
17/2/1999	2130,3100	0,18%	2126,4500	2155,6000	2102,7000	10	,00
16/2/1999	2126,4500	-2,61%	2183,4800	2184,8200	2111,6700	10	,00
15/2/1999	2183,4800	1,21%	2157,3300	2183,4800	2111,0800	10	,00
12/2/1999	2157,3300	2,09%	2113,0800	2191,5100	2113,0800	10	,00
11/2/1999	2113,0800	3,26%	2046,3500	2113,0800	2046,3500	10	,00
10/2/1999	2046,3500	0,17%	2042,9500	2052,0700	2001,6600	10	,00
09/2/1999	2042,9500	-3,32%	2113,0400	2113,7800	2042,9500	10	,00
08/2/1999	2113,0400	0,38%	2104,9700	2140,8100	2104,9700	10	,00
05/2/1999	2104,9700	0,10%	2102,8300	2111,6000	2052,3000	10	,00
04/2/1999	2102,8300	-0,44%	2112,1900	2156,4800	2082,3700	10	,00
03/2/1999	2112,1900	0,92%	2092,9900	2119,0900	2055,4900	10	,00
02/2/1999	2092,9900	1,63%	2059,4500	2100,1900	2059,4500	10	,00
01/2/1999	2059,4500	2,84%	2002,4900	2088,2000	2002,4900	10	,00
29/1/1999	2002,4900	2,07%	1961,9200	2009,6300	1961,9200	10	,00
28/1/1999	1961,9200	1,68%	1929,4300	1961,9200	1907,1300	10	,00
27/1/1999	1929,4300	0,46%	1920,6200	1970,3200	1920,6200	10	,00
26/1/1999	1920,6200	4,23%	1842,6100	1921,3600	1842,6100	10	,00
25/1/1999	1842,6100	-2,73%	1894,2700	1894,2700	1837,2000	10	,00
22/1/1999	1894,2700	-0,89%	1911,3100	1911,3100	1872,2600	10	,00
21/1/1999	1911,3100	0,33%	1905,0000	1915,4600	1891,8800	10	,00
20/1/1999	1905,0000	1,79%	1871,5600	1906,6500	1871,5600	10	,00
19/1/1999	1871,5600	-0,59%	1882,7000	1907,9100	1864,7500	10	,00
18/1/1999	1882,7000	4,07%	1809,0100	1902,0000	1809,0100	10	,00
15/1/1999	1809,0100	-1,00%	1827,3400	1827,3400	1742,1800	10	,00
14/1/1999	1827,3400	3,89%	1758,8700	1827,3400	1755,8200	10	,00
13/1/1999	1758,8700	-6,51%	1881,2500	1881,2500	1756,8000	10	,00
12/1/1999	1881,2500	-0,59%	1892,4100	1893,0300	1847,4100	10	,00
11/1/1999	1892,4100	-1,25%	1916,2900	1940,3900	1880,0100	10	,00
08/1/1999	1916,2900	0,39%	1908,9100	1920,1800	1888,0000	10	,00
07/1/1999	1908,9100	3,56%	1843,2300	1952,8500	1843,2300	10	,00
05/1/1999	1843,2300	-0,26%	1848,0700	1891,7600	1833,8900	10	,00
04/1/1999	1848,0700	7,18%	1724,2400	1852,4600	1724,2400	10	,00
31/12/1998	1724,2400	1,31%	1701,9600	1724,2400	1693,7000	10	,00
30/12/1998	1701,9600	1,26%	1680,8500	1706,9300	1680,8500	10	,00
29/12/1998	1680,8500	-0,35%	1686,7000	1686,7000	1664,5100	10	,00
28/12/1998	1686,7000	0,82%	1672,9600	1710,5100	1672,9600	10	,00
24/12/1998	1672,9600	2,17%	1637,3700	1685,8900	1637,3700	10	,00
23/12/1998	1637,3700	3,05%	1588,9300	1639,7600	1582,7700	10	,00
22/12/1998	1588,9300	0,93%	1574,3600	1605,4900	1574,3600	10	,00
21/12/1998	1574,3600	1,53%	1550,6700	1583,3500	1550,6700	10	,00
18/12/1998	1550,6700	0,88%	1537,0700	1554,1000	1537,0700	10	,00
17/12/1998	1537,0700	-0,23%	1540,5500	1542,8000	1512,6400	10	,00
16/12/1998	1540,5500	3,07%	1494,6500	1545,7300	1494,6500	10	,00
15/12/1998	1494,6500	0,70%	1484,2800	1502,4000	1483,1600	10	,00
14/12/1998	1484,2800	-2,56%	1523,3200	1523,3200	1483,8100	10	,00
11/12/1998	1523,3200	-3,09%	1571,8500	1571,8500	1518,5000	10	,00
10/12/1998	1571,8500	0,04%	1571,2800	1594,9200	1558,4000	10	,00
09/12/1998	1571,2800	-1,42%	1593,8700	1609,3300	1562,8900	10	,00
08/12/1998	1593,8700	-0,80%	1606,7300	1610,8400	1590,3200	10	,00
07/12/1998	1606,7300	4,93%	1531,1800	1606,7300	1531,1700	10	,00
04/12/1998	1531,1800	2,35%	1495,9600	1536,7800	1495,9600	10	,00
03/12/1998	1495,9600	-3,85%	1555,8500	1555,8500	1487,8000	10	,00
02/12/1998	1555,8500	1,03%	1539,9400	1563,1100	1539,9400	10	,00
01/12/1998	1539,9400	-1,28%	1559,8600	1559,8600	1526,8800	10	,00
30/11/1998	1559,8600	1,90%	1530,8100	1594,2800	1530,8100	10	,00
27/11/1998	1530,8100	0,83%	1518,1500	1543,2800	1506,5200	10	,00
26/11/1998	1518,1500	-0,99%	1533,3600	1536,9600	1517,1200	10	,00
25/11/1998	1533,3600	-0,79%	1545,6000	1545,6000	1517,8300	10	,00
24/11/1998	1545,6000	1,05%	1529,5800	1562,7700	1529,5800	10	,00
23/11/1998	1529,5800	0,52%	1521,6700	1545,6400	1521,6700	10	,00
20/11/1998	1521,6700	1,15%	1504,3100	1544,9700	1504,3100	10	,00
19/11/1998	1504,3100	4,37%	1441,3800	1504,7200	1441,3800	10	,00
18/11/1998	1441,3800	2,53%	1405,8800	1448,2000	1405,8800	10	,00
17/11/1998	1405,8800	-0,22%	1408,9100	1418,3500	1399,3800	10	,00
16/11/1998	1408,9100	4,04%	1354,2400	1408,9100	1354,2400	10	,00
13/11/1998	1354,2400	0,40%	1348,8000	1369,0700	1348,8000	10	,00
12/11/1998	1348,8000	-0,84%	1360,2900	1360,2900	1339,9200	10	,00
11/11/1998	1360,2900	-0,51%	1367,2200	1367,6800	1354,5800	10	,00
10/11/1998	1367,2200	0,72%	1357,4200	1371,8000	1333,9200	10	,00
09/11/1998	1357,4200	-0,52%	1364,5600	1390,3300	1356,5100	10	,00
06/11/1998	1364,5600	-0,24%	1367,8100	1378,7700	1359,2000	10	,00
05/11/1998	1367,8100	-2,51%	1403,0300	1409,2200	1361,4300	10	,00
04/11/1998	1403,0300	0,44%	1396,9400	1415,5400	1386,7700	10	,00
03/11/1998	1396,9400	-0,65%	1406,1500	1421,1100	1387,9800	10	,00
02/11/1998	1406,1500	6,73%	1317,5300	1409,5700	1317,5300	10	,00
30/10/1998	1317,5300	3,12%	1277,6300	1319,8400	1277,6300	10	,00
29/10/1998	1277,6300	-1,65%	1299,0800	1303,9400	1275,0300	10	,00
27/10/1998	1299,0800	1,86%	1275,3700	1309,8600	1275,3700	10	,00
26/10/1998	1275,3700	1,97%	1250,7800	1275,3700	1243,0700	10	,00
23/10/1998	1250,7800	-0,79%	1260,7800	1261,3200	1238,8600	10	,00
22/10/1998	1260,7800	0,46%	1255,0100	1266,1800	1238,8700	10	,00
21/10/1998	1255,0100	1,93%	1231,2700	1260,1400	1231,2700	10	,00
20/10/1998	1231,2700	1,14%	1217,3700	1241,3400	1217,2400	10	,00
19/10/1998	1217,3700	-0,40%	1222,2600	1232,7000	1203,8100	10	,00
16/10/1998	1222,2600	6,73%	1145,2400	1227,5800	1145,2400	10	,00
15/10/1998	1145,2400	3,96%	1101,6000	1146,5400	1101,6000	10	,00
14/10/1998	1101,6000	4,37%	1055,4900	1101,6000	1055,4900	10	,00
13/10/1998	1055,4900	2,46%	1030,1600	1058,4900	1030,1600	10	,00
12/10/1998	1030,1600	-90,21%	1052,2500	1074,2200	1026,8800	10	,00
09/10/1998	10522,5000	-3,36%	10888,0000	10937,9000	10327,3000	1	,00
08/10/1998	10888,0000	-5,82%	11561,1000	11561,1000	10862,3000	1	,00
07/10/1998	11561,1000	1,16%	11428,8000	11839,1000	11428,8000	1	,00
06/10/1998	11428,8000	0,66%	11353,9000	11483,6000	11235,2000	1	,00
05/10/1998	11353,9000	-0,26%	11383,6000	11383,6000	10900,0000	1	,00
02/10/1998	11383,6000	-7,59%	12319,0000	12319,0000	11360,4000	1	,00
01/10/1998	12319,0000	-3,85%	12812,8000	12812,8000	12290,3000	1	,00
30/9/1998	12812,8000	-1,70%	13034,2000	13098,0000	12749,8000	1	,00
29/9/1998	13034,2000	0,46%	12974,5000	13085,3000	12924,2000	1	,00
28/9/1998	12974,5000	-0,07%	12983,2000	13165,1000	12951,4000	1	,00
25/9/1998	12983,2000	-1,88%	13231,7000	13231,7000	12925,3000	1	,00
24/9/1998	13231,7000	2,47%	12912,3000	13350,4000	12912,3000	1	,00
23/9/1998	12912,3000	-0,14%	12930,7000	13116,2000	12761,9000	1	,00
22/9/1998	12930,7000	2,94%	12562,0000	13013,3000	12562,0000	1	,00
21/9/1998	12562,0000	-4,20%	13113,2000	13113,2000	12552,8000	1	,00
18/9/1998	13113,2000	-1,02%	13248,7000	13248,7000	12964,7000	1	,00
17/9/1998	13248,7000	-1,60%	13464,1000	13511,5000	13230,3000	1	,00
16/9/1998	13464,1000	1,01%	13329,6000	13568,0000	13329,6000	1	,00
15/9/1998	13329,6000	-1,39%	13517,3000	13674,0000	13281,5000	1	,00
14/9/1998	13517,3000	3,09%	13112,2000	13563,8000	13112,2000	1	,00
11/9/1998	13112,2000	-2,36%	13429,0000	13429,0000	12939,6000	1	,00
10/9/1998	13429,0000	-0,38%	13480,3000	13613,4000	13236,4000	1	,00
09/9/1998	13480,3000	1,52%	13278,7000	13719,1000	13278,7000	1	,00
08/9/1998	13278,7000	2,20%	12992,6000	13282,0000	12992,6000	1	,00
07/9/1998	12992,6000	1,36%	12817,7000	13284,1000	12817,7000	1	,00
04/9/1998	12817,7000	-1,12%	12962,6000	13082,4000	12812,7000	1	,00
03/9/1998	12962,6000	-3,43%	13422,6000	13423,1000	12908,6000	1	,00
02/9/1998	13422,6000	5,72%	12696,1000	13474,9000	12696,1000	1	,00
01/9/1998	12696,1000	-3,27%	13124,9000	13124,9000	12082,0000	1	,00
31/8/1998	13124,9000	1,09%	12983,3000	13238,5000	12691,9000	1	,00
28/8/1998	12983,3000	-5,49%	13736,8000	13736,8000	12638,4000	1	,00
27/8/1998	13736,8000	-7,89%	14913,7000	14913,7000	13721,0000	1	,00
26/8/1998	14913,7000	-0,81%	15035,8000	15128,4000	14836,2000	1	,00
25/8/1998	15035,8000	-4,23%	15700,1000	15700,1000	14597,1000	1	,00
24/8/1998	15700,1000	-2,77%	16146,8000	16146,8000	15700,1000	1	,00
21/8/1998	16146,8000	-1,62%	16413,0000	16428,4000	16012,7000	1	,00
20/8/1998	16413,0000	-0,84%	16552,5000	16572,9000	16298,1000	1	,00
19/8/1998	16552,5000	2,73%	16112,9000	16814,1000	16112,9000	1	,00
18/8/1998	16112,9000	4,34%	15442,3000	16121,6000	15442,3000	1	,00
17/8/1998	15442,3000	-1,58%	15690,5000	15690,5000	15275,8000	1	,00
14/8/1998	15690,5000	2,74%	15272,6000	15724,7000	15272,6000	1	,00
13/8/1998	15272,6000	-3,85%	15883,4000	15913,5000	15184,4000	1	,00
12/8/1998	15883,4000	0,06%	15873,6000	15974,8000	15737,0000	1	,00
11/8/1998	15873,6000	-3,13%	16385,9000	16385,9000	15812,2000	1	,00
10/8/1998	16385,9000	-1,08%	16564,5000	16624,2000	16313,1000	1	,00
07/8/1998	16564,5000	0,35%	16507,2000	16628,3000	16507,2000	1	,00
06/8/1998	16507,2000	0,52%	16421,0000	16683,3000	16421,0000	1	,00
05/8/1998	16421,0000	-3,51%	17018,6000	17018,6000	16202,0000	1	,00
04/8/1998	17018,6000	-0,21%	17053,7000	17116,5000	16931,2000	1	,00
03/8/1998	17053,7000	-0,55%	17147,5000	17172,5000	16912,8000	1	,00
31/7/1998	17147,5000	1,46%	16900,8000	17199,9000	16900,8000	1	,00
30/7/1998	16900,8000	1,93%	16581,5000	16900,8000	16581,5000	1	,00
29/7/1998	16581,5000	-0,18%	16610,9000	16722,1000	16511,8000	1	,00
28/7/1998	16610,9000	0,35%	16552,5000	16615,5000	16250,7000	1	,00
27/7/1998	16552,5000	0,75%	16429,1000	16574,4000	16284,6000	1	,00
24/7/1998	16429,1000	-3,64%	17050,1000	17050,1000	16407,8000	1	,00
23/7/1998	17050,1000	-0,70%	17169,6000	17214,2000	16969,8000	1	,00
22/7/1998	17169,6000	-0,59%	17271,3000	17271,3000	16966,0000	1	,00
21/7/1998	17271,3000	2,12%	16912,0000	17331,3000	16879,6000	1	,00
20/7/1998	16912,0000	1,58%	16648,2000	16985,2000	16626,1000	1	,00
17/7/1998	16648,2000	1,11%	16465,8000	16751,9000	16465,8000	1	,00
16/7/1998	16465,8000	1,59%	16208,3000	16465,8000	16208,3000	1	,00
15/7/1998	16208,3000	0,79%	16080,6000	16353,4000	16080,6000	1	,00
14/7/1998	16080,6000	-1,50%	16325,9000	16616,4000	16007,4000	1	,00
13/7/1998	16325,9000	0,17%	16298,6000	16597,0000	16196,7000	1	,00
10/7/1998	16298,6000	-0,13%	16319,7000	16431,2000	16050,5000	1	,00
09/7/1998	16319,7000	2,26%	15958,8000	16698,4000	15958,8000	1	,00
08/7/1998	15958,8000	1,47%	15728,1000	16225,6000	15728,1000	1	,00
07/7/1998	15728,1000	2,82%	15296,1000	15728,7000	15296,1000	1	,00
06/7/1998	15296,1000	1,32%	15097,4000	15339,1000	15097,4000	1	,00
03/7/1998	15097,4000	-0,73%	15208,4000	15419,6000	15030,2000	1	,00
02/7/1998	15208,4000	5,25%	14450,1000	15208,4000	14450,1000	1	,00
01/7/1998	14450,1000	2,25%	14132,3000	14450,1000	13987,9000	1	,00
30/6/1998	14132,3000	-1,74%	14382,6000	14622,2000	14079,2000	1	,00
29/6/1998	14382,6000	0,75%	14275,1000	14553,6000	14255,2000	1	,00
26/6/1998	14275,1000	-0,81%	14391,8000	14616,1000	14175,4000	1	,00
25/6/1998	14391,8000	-1,51%	14612,3000	14801,8000	14296,1000	1	,00
24/6/1998	14612,3000	1,32%	14421,5000	14767,8000	14421,5000	1	,00
23/6/1998	14421,5000	0,16%	14398,7000	14537,6000	14355,4000	1	,00
22/6/1998	14398,7000	-2,10%	14707,5000	15128,5000	14396,1000	1	,00
19/6/1998	14707,5000	-0,59%	14795,4000	15043,3000	14377,0000	1	,00
18/6/1998	14795,4000	2,15%	14483,8000	14973,2000	14483,8000	1	,00
17/6/1998	14483,8000	2,83%	14084,8000	14830,5000	14084,8000	1	,00
16/6/1998	14084,8000	4,10%	13530,6000	14091,2000	13331,7000	1	,00
15/6/1998	13530,6000	-6,12%	14412,9000	14412,9000	13393,0000	1	,00
12/6/1998	14412,9000	-2,79%	14826,8000	14826,8000	14254,4000	1	,00
11/6/1998	14826,8000	-1,94%	15119,8000	15119,8000	14770,2000	1	,00
10/6/1998	15119,8000	-1,56%	15358,9000	15360,4000	15002,8000	1	,00
09/6/1998	15358,9000	0,77%	15242,0000	15481,2000	15242,0000	1	,00
05/6/1998	15242,0000	-0,38%	15300,4000	15316,8000	15079,7000	1	,00
04/6/1998	15300,4000	-0,69%	15406,2000	15467,4000	15214,1000	1	,00
03/6/1998	15406,2000	1,15%	15230,4000	15478,4000	15230,4000	1	,00
02/6/1998	15230,4000	0,67%	15129,4000	15254,2000	14893,0000	1	,00
01/6/1998	15129,4000	-2,68%	15546,6000	15730,2000	15067,1000	1	,00
29/5/1998	15546,6000	1,65%	15293,8000	15701,1000	15293,8000	1	,00
28/5/1998	15293,8000	1,04%	15137,1000	15555,4000	15137,1000	1	,00
27/5/1998	15137,1000	-4,04%	15773,8000	15773,8000	15117,5000	1	,00
26/5/1998	15773,8000	-1,24%	15972,3000	16307,4000	15688,3000	1	,00
25/5/1998	15972,3000	2,34%	15606,9000	15991,5000	15606,9000	1	,00
22/5/1998	15606,9000	0,97%	15457,4000	15706,4000	15457,4000	1	,00
21/5/1998	15457,4000	0,78%	15338,1000	15595,3000	15212,7000	1	,00
20/5/1998	15338,1000	2,55%	14956,6000	15338,1000	14860,7000	1	,00
19/5/1998	14956,6000	-0,08%	14969,2000	15211,4000	14890,8000	1	,00
18/5/1998	14969,2000	1,14%	14801,1000	15048,3000	14706,5000	1	,00
15/5/1998	14801,1000	-1,44%	15017,8000	15017,8000	14730,9000	1	,00
14/5/1998	15017,8000	0,76%	14904,8000	15277,9000	14776,9000	1	,00
13/5/1998	14904,8000	2,07%	14601,9000	14941,0000	14578,8000	1	,00
12/5/1998	14601,9000	4,16%	14018,2000	14601,9000	13941,0000	1	,00
11/5/1998	14018,2000	-4,54%	14684,2000	14684,2000	13916,7000	1	,00
08/5/1998	14684,2000	-2,79%	15106,1000	15106,1000	14458,5000	1	,00
07/5/1998	15106,1000	-3,51%	15655,8000	15865,4000	14895,4000	1	,00
06/5/1998	15655,8000	-2,26%	16018,3000	16223,2000	15449,1000	1	,00
05/5/1998	16018,3000	1,75%	15742,1000	16139,1000	15446,5000	1	,00
04/5/1998	15742,1000	-0,98%	15897,5000	16511,7000	15531,1000	1	,00
30/4/1998	15897,5000	5,06%	15132,4000	15930,4000	15132,4000	1	,00
29/4/1998	15132,4000	2,75%	14727,4000	15461,4000	14727,4000	1	,00
28/4/1998	14727,4000	6,19%	13868,8000	14727,4000	13233,1000	1	,00
27/4/1998	13868,8000	-6,91%	14898,3000	14898,3000	13790,7000	1	,00
24/4/1998	14898,3000	-5,37%	15743,2000	15763,5000	14761,9000	1	,00
23/4/1998	15743,2000	-0,10%	15758,4000	16011,3000	15568,7000	1	,00
22/4/1998	15758,4000	0,42%	15693,0000	16619,3000	15450,4000	1	,00
21/4/1998	15693,0000	7,52%	14595,8000	15716,1000	14595,8000	1	,00
16/4/1998	14595,8000	4,67%	13945,2000	14595,8000	13945,2000	1	,00
15/4/1998	13945,2000	3,37%	13491,2000	14029,5000	13491,2000	1	,00
14/4/1998	13491,2000	0,25%	13458,1000	13623,8000	13403,6000	1	,00
13/4/1998	13458,1000	4,64%	12860,9000	13499,4000	12860,9000	1	,00
10/4/1998	12860,9000	0,14%	12842,5000	13115,4000	12832,4000	1	,00
09/4/1998	12842,5000	1,84%	12611,0000	12868,9000	12553,5000	1	,00
08/4/1998	12611,0000	-0,05%	12617,4000	12760,8000	12402,5000	1	,00
07/4/1998	12617,4000	-0,33%	12659,6000	12716,6000	12463,5000	1	,00
06/4/1998	12659,6000	3,73%	12204,9000	12844,5000	12204,9000	1	,00
03/4/1998	12204,9000	3,82%	11755,3000	12204,9000	11755,3000	1	,00
02/4/1998	11755,3000	0,27%	11724,1000	11836,8000	11627,0000	1	,00
01/4/1998	11724,1000	-1,21%	11868,1000	11868,1000	11486,3000	1	,00
31/3/1998	11868,1000	-3,14%	12252,5000	12252,5000	11560,9000	1	,00
30/3/1998	12252,5000	0,85%	12149,4000	12411,6000	12132,7000	1	,00
27/3/1998	12149,4000	3,16%	11777,1000	12163,8000	11777,1000	1	,00
26/3/1998	11777,1000	3,76%	11349,8000	11777,1000	11171,2000	1	,00
24/3/1998	11349,8000	-1,25%	11493,4000	11552,6000	11277,1000	1	,00
23/3/1998	11493,4000	2,08%	11259,1000	11493,4000	11251,8000	1	,00
20/3/1998	11259,1000	3,85%	10841,5000	11379,3000	10841,5000	1	,00
19/3/1998	10841,5000	6,26%	10202,5000	10844,8000	10198,9000	1	,00
18/3/1998	10202,5000	2,52%	9951,8000	10465,5000	9951,8000	1	,00
17/3/1998	9951,8000	6,52%	9342,3000	9982,7000	9342,3000	1	,00
16/3/1998	9342,3000	7,78%	8667,7000	9358,6000	8667,7000	1	,00
13/3/1998	8667,7000	-0,67%	8726,6000	8740,9000	8659,3000	1	,00
12/3/1998	8726,6000	1,14%	8628,3000	8760,3000	8628,3000	1	,00
11/3/1998	8628,3000	0,91%	8550,9000	8686,5000	8550,9000	1	,00
10/3/1998	8550,9000	-0,23%	8571,0000	8576,5000	8475,9000	1	,00
09/3/1998	8571,0000	1,65%	8431,5000	8597,2000	8407,1000	1	,00
06/3/1998	8431,5000	3,19%	8171,0000	8481,4000	8132,5000	1	,00
05/3/1998	8171,0000	-0,30%	8195,3000	8213,6000	8114,9000	1	,00
04/3/1998	8195,3000	1,68%	8060,0000	8218,2000	8060,0000	1	,00
03/3/1998	8060,0000	2,23%	7884,1000	8074,9000	7884,1000	1	,00
27/2/1998	7884,1000	1,73%	7750,1000	7884,1000	7745,1000	1	,00
26/2/1998	7750,1000	-1,61%	7876,7000	7956,8000	7724,5000	1	,00
25/2/1998	7876,7000	-0,23%	7894,5000	7960,2000	7822,3000	1	,00
24/2/1998	7894,5000	2,91%	7671,3000	7894,5000	7671,3000	1	,00
23/2/1998	7671,3000	0,00%	7901,1000	7901,1000	7481,3000	1	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΥΠ	1,4800	9,63 %	0,1300	44.970
ΕΥΑΠΣ	4,1400	7,25 %	0,2800	78.588
ΜΑΘΙΟ	0,9800	7,10 %	0,0650	12.155
ΠΡΟΦ	7,8100	6,40 %	0,4700	323.667
ΠΕΡΦ	7,6000	5,56 %	0,4000	31.450
ΣΠΕΙΣ	7,6000	5,26 %	0,3800	4.763
ΙΝΛΙΦ	6,0800	4,83 %	0,2800	23.071
ΚΟΡΔΕ	0,4920	4,24 %	0,0200	13.119
ΒΙΟ	11,7800	4,06 %	0,4600	249.643
ΕΛΧΑ	3,7950	3,97 %	0,1450	828.122

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,8150	-5,23 %	-0,0450	25.410
ΚΟΥΑΛ	1,2400	-2,97 %	-0,0380	181.622
ΑΤΕΚ	1,3800	-2,82 %	-0,0400	2.349
ΟΠΤΡΟΝ	2,2000	-2,65 %	-0,0600	2.230
ΛΑΝΑΚ	1,4800	-2,63 %	-0,0400	1.731
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	192
ΣΙΔΜΑ	1,7150	-2,00 %	-0,0350	2.002
ΕΛΠΕ	8,4300	-1,81 %	-0,1550	254.633
ΟΛΘ	35,4000	-1,67 %	-0,6000	1.426
ΠΑΠ	2,9700	-1,66 %	-0,0500	10.260

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,5400	-0,73 %	-0,1000	25.276.006
ΠΕΙΡ	7,2200	-1,07 %	-0,0780	21.078.328
ΑΛΦΑ	3,4390	0,82 %	0,0280	18.240.952
ΔΕΗ	17,8000	0,23 %	0,0400	12.050.286
ΜΠΕΛΑ	27,4400	-0,58 %	-0,1600	9.247.173
MTLN	42,1200	-0,38 %	-0,1600	9.001.461
ΟΠΑΠ	18,5000	0,27 %	0,0500	8.859.215
ΜΟΗ	30,9800	-0,06 %	-0,0200	6.836.333
ΓΕΚΤΕΡΝΑ	25,1400	0,32 %	0,0800	5.673.298
ΟΤΕ	17,1800	-0,12 %	-0,0200	4.708.007

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4390	0,82 %	5.325.478	18,24εκ.
ΠΕΙΡ	7,2200	-1,07 %	2.911.074	21,08εκ.
ΙΝΛΟΤ	1,0300	0,19 %	2.123.978	2,18εκ.
ΕΤΕ	13,5400	-0,73 %	1.872.108	25,28εκ.
CREDIA	1,6280	-0,73 %	847.554	1,39εκ.
ΕΛΧΑ	3,7950	3,97 %	828.122	3,08εκ.
ΔΕΗ	17,8000	0,23 %	679.319	12,05εκ.
ΟΠΑΠ	18,5000	0,27 %	480.568	8,86εκ.
BOCHGR	7,9800	-0,50 %	387.179	3,09εκ.
ΑΒΑΞ	2,7050	1,69 %	385.410	1,03εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΡΟΦ	7,8100	6,40 %	323.667	1,31 %
ΕΚΤΕΡ	3,5400	1,29 %	248.647	0,90 %
EIS	1,9600	3,81 %	133.411	0,87 %
ΚΟΥΑΛ	1,2400	-2,97 %	181.622	0,66 %
ΝΑΥΠ	1,4800	9,63 %	44.970	0,39 %
ΙΝΤΕΚ	6,1900	0,00 %	166.517	0,30 %
ΙΚΤΙΝ	0,4535	0,44 %	336.732	0,29 %
ΑΒΑΞ	2,7050	1,69 %	385.410	0,26 %
ΜΠΕΛΑ	27,4400	-0,58 %	336.149	0,25 %
ΙΝΤΚΑ	3,4750	-0,14 %	207.768	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	3,7800	0,00 %	1.520	8,99 %
ΠΡΟΦ	7,8100	6,40 %	323.667	8,58 %
ΝΤΟΠΛΕΡ	0,8150	-5,23 %	25.410	8,14 %
ΝΑΥΠ	1,4800	9,63 %	44.970	7,78 %
ΕΥΑΠΣ	4,1400	7,25 %	78.588	7,25 %
ΑΤΕΚ	1,3800	-2,82 %	2.349	7,04 %
ΚΟΡΔΕ	0,4920	4,24 %	13.119	6,99 %
ΠΡΟΝΤΕΑ	6,1000	1,67 %	18.737	6,67 %
ΜΑΘΙΟ	0,9800	7,10 %	12.155	6,56 %
ΠΑΙΡ	0,9360	2,41 %	84	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%