Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.297,61

-17,60 (-0,33%)

Άνοιγμα 5.307,84
Υψηλό 5.326,23
Χαμηλό 5.297,61

Όγκος 3.181.563
Τζίρος 28.044.132 €
Πράξεις 7.951

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/9/2001	1182,2500	-1,07%	1132,2600	1194,9700	1121,6900	5.514.890	47.457.657,80
20/9/2001	1194,9800	-5,26%	1218,5800	1231,5800	1190,7500	2.116.685	21.279.078,10
19/9/2001	1261,3300	1,58%	1260,2000	1272,7000	1257,4200	2.393.085	22.883.236,50
18/9/2001	1241,6700	-0,47%	1247,5500	1247,5500	1205,7800	1.952.955	19.358.448,47
17/9/2001	1247,5500	-1,67%	1199,0000	1256,7500	1157,3100	4.754.655	49.612.072,22
14/9/2001	1268,7900	-4,86%	1334,2100	1334,2100	1254,0500	2.238.395	24.916.392,35
13/9/2001	1333,6600	0,64%	1336,8500	1347,5300	1323,5100	1.960.725	21.783.813,47
12/9/2001	1325,1300	-7,71%	1435,7700	1435,7700	1297,3800	4.749.855	53.440.547,01
11/9/2001	1435,7700	0,60%	1429,1500	1451,4800	1428,6000	941.430	10.890.636,94
10/9/2001	1427,1800	-4,10%	1476,9000	1478,6500	1415,9100	1.417.815	16.982.214,90
07/9/2001	1488,2600	-0,82%	1489,3100	1493,3500	1470,9700	944.415	10.425.830,97
06/9/2001	1500,6200	-0,45%	1500,9500	1511,9800	1491,8000	1.026.259	12.086.603,74
05/9/2001	1507,3400	-1,25%	1527,7300	1528,5300	1504,2900	1.505.674	18.672.823,91
04/9/2001	1526,3600	-0,65%	1535,0500	1544,1600	1522,0000	694.665	10.147.519,99
03/9/2001	1536,3600	-0,96%	1544,9200	1555,8400	1525,3900	841.875	12.203.469,58
31/8/2001	1551,3100	0,24%	1535,4300	1553,2200	1522,2000	989.730	15.978.223,54
30/8/2001	1547,6300	-0,01%	1542,5400	1561,9200	1534,8700	670.240	10.181.194,21
29/8/2001	1547,8100	-1,10%	1560,5800	1560,5800	1544,4100	723.885	10.556.922,96
28/8/2001	1565,1000	0,90%	1553,8300	1568,2500	1541,5800	760.710	11.017.706,40
27/8/2001	1551,1900	1,86%	1531,1200	1554,9500	1531,1000	923.095	13.018.838,01
24/8/2001	1522,9000	1,80%	1497,3700	1524,6700	1496,2600	994.255	12.692.493,40
23/8/2001	1496,0100	0,17%	1498,8300	1500,7300	1488,0700	667.765	7.562.093,71
22/8/2001	1493,5300	-0,18%	1494,3600	1498,8400	1482,0900	1.020.240	10.564.788,48
21/8/2001	1496,1700	-0,16%	1498,6500	1507,3600	1491,2200	1.152.369	16.528.209,10
20/8/2001	1498,6000	-0,03%	1499,5000	1500,6100	1490,9700	576.941	9.725.411,21
17/8/2001	1499,0400	-0,78%	1514,4900	1527,4000	1493,7100	1.011.625	16.645.446,87
16/8/2001	1510,8600	0,92%	1503,5700	1514,0600	1491,1100	790.605	12.424.045,67
14/8/2001	1497,0900	2,46%	1475,7000	1498,2500	1475,7000	823.770	11.623.723,09
13/8/2001	1461,1400	-0,38%	1462,8500	1465,5200	1444,8700	638.775	9.143.304,87
10/8/2001	1466,6800	-0,66%	1481,8400	1487,3800	1460,8900	743.060	8.714.578,38
09/8/2001	1476,4000	-0,13%	1475,9100	1489,6300	1464,2900	1.140.270	13.406.250,46
08/8/2001	1478,3900	-1,51%	1498,3900	1516,8800	1474,1100	1.431.705	16.131.307,96
07/8/2001	1501,0000	-4,44%	1561,8500	1562,8500	1496,8400	1.540.035	22.759.011,77
06/8/2001	1570,6800	-0,52%	1579,8700	1583,8600	1567,2700	930.520	11.635.925,75
03/8/2001	1578,8800	0,75%	1570,0000	1587,4100	1555,3400	1.700.900	23.780.147,75
02/8/2001	1567,1200	1,90%	1537,2200	1568,7300	1530,0200	1.953.495	22.302.102,88
01/8/2001	1537,9700	0,49%	1536,1500	1555,8300	1532,0700	2.344.855	24.377.507,09
31/7/2001	1530,5300	1,89%	1503,7500	1536,1500	1473,8100	1.409.720	21.143.668,45
30/7/2001	1502,2000	-2,21%	1543,2400	1559,4000	1498,5000	2.004.228	29.393.403,26
27/7/2001	1536,1300	2,07%	1510,3000	1538,7100	1505,7800	2.050.063	28.533.071,98
26/7/2001	1504,9600	1,41%	1486,1000	1505,4600	1479,4900	1.292.195	18.692.242,63
25/7/2001	1483,9700	0,12%	1469,8400	1494,8900	1466,0800	1.350.740	16.362.197,91
24/7/2001	1482,2100	0,99%	1477,8000	1497,5000	1462,1800	2.177.985	33.179.747,86
23/7/2001	1467,6100	3,86%	1417,7300	1471,8200	1403,6200	1.285.988	20.807.316,10
20/7/2001	1413,1000	-3,91%	1489,6900	1507,2600	1403,8700	3.318.125	58.039.658,85
19/7/2001	1470,6100	6,26%	1389,1900	1477,6300	1386,4300	2.635.180	39.671.887,29
18/7/2001	1383,9600	4,89%	1329,9300	1387,8300	1315,3900	1.603.190	22.994.282,25
17/7/2001	1319,5000	1,40%	1295,6700	1324,1500	1282,0800	1.411.725	17.290.732,70
16/7/2001	1301,3200	-4,34%	1354,0300	1354,0300	1296,0600	2.058.850	24.423.614,68
13/7/2001	1360,3900	-3,67%	1427,4700	1427,7800	1355,4600	2.008.330	31.032.113,22
12/7/2001	1412,2400	2,96%	1384,4300	1415,4500	1384,4300	2.070.595	29.007.124,08
11/7/2001	1371,5800	-3,66%	1423,9000	1423,9000	1367,6600	1.813.555	27.041.044,43
10/7/2001	1423,6400	-2,10%	1450,1500	1462,2900	1396,4900	2.205.030	39.008.621,90
09/7/2001	1454,1700	-4,30%	1509,3300	1513,4300	1450,7400	1.306.795	19.294.327,65
06/7/2001	1519,5700	0,00%	1526,1200	1536,3900	1517,4900	1.156.565	16.975.551,67
05/7/2001	1519,5100	0,01%	1517,5800	1524,2900	1498,5000	2.004.265	31.920.877,54
04/7/2001	1519,3300	-1,69%	1538,2600	1539,5500	1513,3900	1.333.831	21.159.339,29
03/7/2001	1545,5200	-2,09%	1569,3700	1573,0900	1542,2500	1.631.350	23.484.097,99
02/7/2001	1578,4600	-0,11%	1585,5500	1585,9800	1559,9200	1.049.330	17.282.299,95
29/6/2001	1580,2400	1,70%	1560,3400	1583,5000	1558,7300	2.524.470	42.021.578,45
28/6/2001	1553,7800	-0,03%	1562,6000	1576,4500	1548,2300	2.310.150	41.998.635,30
27/6/2001	1554,2100	2,33%	1521,9400	1555,1700	1507,8200	2.251.770	44.828.646,44
26/6/2001	1518,8000	-2,65%	1548,3500	1565,7000	1509,0700	2.970.830	55.014.795,79
25/6/2001	1560,2100	-3,04%	1608,1200	1608,1200	1554,9900	3.071.092	51.657.828,96
22/6/2001	1609,0800	-0,68%	1623,4100	1624,9500	1592,3900	3.224.090	57.927.483,24
21/6/2001	1620,1700	-0,42%	1634,4200	1637,2400	1615,3000	3.098.400	44.554.107,12
20/6/2001	1626,9800	-1,09%	1649,0000	1654,7900	1624,2400	3.899.035	60.065.695,07
19/6/2001	1644,9600	-0,48%	1651,4300	1668,3000	1640,2100	2.837.203	38.446.687,82
18/6/2001	1652,9600	-0,75%	1660,1800	1665,1300	1648,8700	1.444.600	21.453.630,94
15/6/2001	1665,5200	-0,39%	1670,6000	1674,8600	1650,4000	4.066.635	64.766.968,50
14/6/2001	1672,0200	-1,25%	1694,5500	1698,6600	1662,2300	7.155.510	92.401.551,42
13/6/2001	1693,2300	-0,23%	1697,4500	1702,7700	1681,4200	2.813.505	48.913.733,05
12/6/2001	1697,1400	0,74%	1686,8000	1715,8400	1686,2500	4.536.695	77.805.229,58
11/6/2001	1684,7400	-2,84%	1723,3100	1730,5500	1682,4400	3.905.992	60.827.379,52
08/6/2001	1733,9900	-0,74%	1759,0700	1760,8200	1726,1000	4.343.632	69.022.293,57
07/6/2001	1746,8600	3,11%	1721,5900	1753,5300	1713,0100	9.578.860	135.955.399,28
06/6/2001	1694,2200	-0,29%	1707,3600	1721,5400	1681,3800	6.746.452	137.050.002,86
05/6/2001	1699,0700	-3,34%	1760,1100	1761,7300	1689,1600	9.173.868	190.290.209,20
01/6/2001	1757,8300	-2,84%	1820,7900	1821,8200	1753,7900	10.864.372	199.290.864,28
31/5/2001	1809,2500	-0,58%	1821,1900	1860,1000	1784,3500	30.684.086	597.619.975,43
30/5/2001	1819,8900	-1,22%	1842,4400	1848,3900	1818,2400	9.739.536	185.888.425,77
29/5/2001	1842,3800	-2,52%	1882,8800	1884,9900	1841,7000	5.649.387	115.845.245,33
28/5/2001	1890,0400	-0,85%	1915,2900	1932,8000	1883,3200	5.153.149	93.435.004,69
25/5/2001	1906,2000	1,38%	1884,5600	1912,8000	1884,5600	5.167.273	100.908.964,75
24/5/2001	1880,3200	0,41%	1872,4900	1881,4100	1859,5900	3.024.135	56.068.662,97
23/5/2001	1872,6900	1,06%	1855,8500	1886,9700	1853,7100	4.451.181	86.626.478,51
22/5/2001	1853,0200	-1,06%	1870,4200	1879,9900	1849,6000	2.872.010	60.299.754,96
21/5/2001	1872,8700	0,91%	1870,9000	1908,2900	1856,6700	5.747.890	108.657.636,61
18/5/2001	1855,9600	4,02%	1790,7600	1858,2200	1790,7600	5.793.298	116.107.158,64
17/5/2001	1784,2900	0,88%	1781,7300	1794,9300	1778,1200	2.918.355	52.972.381,00
16/5/2001	1768,7300	0,81%	1759,8100	1786,0600	1749,9700	3.221.378	63.596.239,84
15/5/2001	1754,4400	-1,11%	1783,8700	1785,4400	1752,8300	3.142.740	63.648.454,58
14/5/2001	1774,1700	-2,44%	1816,8800	1818,3800	1772,1900	2.851.770	58.918.227,45
11/5/2001	1818,5200	-0,13%	1842,9900	1843,2400	1814,7600	2.997.011	55.637.733,68
10/5/2001	1820,8400	-0,41%	1829,8500	1852,8900	1817,0500	3.716.580	65.645.550,48
09/5/2001	1828,3300	-1,62%	1856,8200	1868,6100	1815,0300	7.524.157	143.980.318,01
08/5/2001	1858,4800	0,10%	1857,1600	1876,7400	1855,6700	1.778.170	32.427.990,48
07/5/2001	1856,7100	-0,91%	1870,6100	1870,6100	1852,8500	1.972.450	29.907.500,21
04/5/2001	1873,6900	-0,34%	1872,8100	1891,8600	1867,1500	2.400.110	41.238.921,40
03/5/2001	1880,0800	-1,40%	1909,5200	1912,1700	1876,0900	2.997.284	55.618.930,86
02/5/2001	1906,8500	-0,81%	1920,7000	1932,9600	1903,2400	2.830.425	47.635.477,13
30/4/2001	1922,3700	0,82%	1915,5900	1928,0300	1908,7000	2.809.460	47.988.488,94
27/4/2001	1906,6700	0,46%	1895,9700	1931,1300	1895,9700	3.789.915	70.269.070,64
26/4/2001	1898,0300	0,36%	1896,6100	1913,6200	1896,6100	2.271.900	37.804.411,04
25/4/2001	1891,2900	0,11%	1882,3100	1894,6700	1870,3200	2.568.909	44.360.423,18
24/4/2001	1889,2800	-1,19%	1903,2500	1916,4900	1888,0800	2.131.893	38.712.356,09
23/4/2001	1912,0200	-0,35%	1913,3300	1925,2100	1901,0600	2.702.265	37.029.805,49
20/4/2001	1918,6600	-0,59%	1929,0800	1935,3300	1896,8800	3.117.355	52.943.898,90
19/4/2001	1930,0200	-0,90%	1986,1900	1995,2800	1925,6200	7.920.180	131.909.450,87
18/4/2001	1947,4600	4,14%	1878,0600	1948,5600	1878,0600	8.035.820	151.237.877,77
17/4/2001	1869,9900	1,61%	1845,9400	1870,3100	1841,8500	3.975.225	83.206.314,15
12/4/2001	1840,3800	3,09%	1777,1000	1851,3300	1776,2300	4.199.555	68.928.923,82
11/4/2001	1785,1600	0,57%	1783,5500	1789,6100	1771,4200	3.143.610	38.468.272,72
10/4/2001	1775,0800	1,48%	1753,8400	1782,0400	1753,2800	2.490.535	40.201.769,34
09/4/2001	1749,1600	-0,85%	1756,3100	1762,0000	1745,3800	1.628.245	25.303.440,66
06/4/2001	1764,1000	0,12%	1781,9800	1794,2200	1760,9300	4.466.480	62.603.390,54
05/4/2001	1761,9800	2,40%	1727,7500	1763,7500	1727,7500	3.129.915	39.794.366,98
04/4/2001	1720,6900	0,20%	1700,7900	1725,3500	1690,2800	2.471.655	37.923.150,58
03/4/2001	1717,2100	-1,40%	1739,8200	1739,8200	1712,2700	2.248.285	40.463.835,43
02/4/2001	1741,5200	-0,22%	1744,2300	1747,6500	1732,2900	1.813.605	28.431.967,72
30/3/2001	1745,2900	0,65%	1735,9700	1748,9800	1730,0900	2.826.710	41.958.734,09
29/3/2001	1734,1000	-1,22%	1743,3200	1747,9400	1724,3900	3.436.074	60.301.003,56
28/3/2001	1755,5800	-0,43%	1762,5700	1770,3100	1753,1700	2.296.757	33.984.157,46
27/3/2001	1763,0900	-0,69%	1784,8100	1777,5400	1761,8900	1.968.539	35.764.133,57
26/3/2001	1775,4000	1,35%	1756,1200	1775,8600	1756,1200	2.224.630	39.530.237,53
23/3/2001	1751,8200	0,75%	1738,4000	1767,3700	1738,4000	2.445.430	36.661.604,74
22/3/2001	1738,8500	-1,33%	1759,9400	1759,9400	1736,6700	2.660.205	38.040.230,66
21/3/2001	1762,3700	-1,12%	1752,2800	1768,4400	1744,0800	3.071.845	41.614.999,39
20/3/2001	1782,3500	1,34%	1766,4300	1784,1800	1759,6100	2.297.968	38.671.411,00
19/3/2001	1758,7200	-1,28%	1774,3400	1775,9700	1754,5600	1.922.155	29.387.015,99
16/3/2001	1781,4700	-0,26%	1789,9300	1796,1900	1769,9400	2.381.680	35.901.371,35
15/3/2001	1786,1100	2,06%	1750,1200	1788,9700	1745,7500	2.796.975	41.681.421,57
14/3/2001	1750,1300	-4,27%	1835,7300	1850,1100	1746,3200	5.352.570	76.290.043,45
13/3/2001	1828,2000	-0,78%	1814,5700	1833,6300	1813,6300	2.808.350	39.731.835,90
12/3/2001	1842,6200	-0,60%	1839,2200	1851,4200	1834,8700	2.997.910	40.633.480,04
09/3/2001	1853,8000	-0,41%	1866,6200	1876,3700	1849,0400	3.216.732	46.739.769,79
08/3/2001	1861,5000	2,98%	1811,1000	1861,5000	1811,1000	4.787.934	69.426.397,08
07/3/2001	1807,5900	-0,36%	1815,4800	1818,4800	1804,3500	2.704.655	38.629.999,55
06/3/2001	1814,1600	0,06%	1815,0400	1825,9400	1810,4700	2.939.778	37.806.268,10
05/3/2001	1813,0700	0,42%	1812,3400	1820,5100	1803,5400	11.160.880	127.654.972,66
02/3/2001	1805,4600	1,61%	1784,8700	1806,0200	1771,3500	3.839.830	53.904.774,64
01/3/2001	1776,9300	-0,65%	1787,6900	1801,4200	1774,2400	3.127.686	50.886.116,69
28/2/2001	1788,4700	-0,84%	1801,1300	1803,9800	1781,5500	4.542.115	73.651.438,15
27/2/2001	1803,6900	-0,77%	1812,3900	1821,1500	1793,4900	2.898.230	49.647.031,13
23/2/2001	1817,7300	-0,58%	1827,7600	1838,5300	1807,1100	2.878.890	47.563.738,66
22/2/2001	1828,3500	-0,65%	1827,1800	1847,4600	1815,0600	4.825.361	85.097.918,76
21/2/2001	1840,4000	-2,36%	1884,4900	1889,5500	1836,4800	3.528.800	45.381.531,34
20/2/2001	1884,9700	1,09%	1867,7500	1910,2200	1867,7500	6.503.245	90.486.682,74
19/2/2001	1864,6600	0,35%	1855,7800	1872,4000	1840,8900	4.604.627	60.086.780,09
16/2/2001	1858,1400	0,15%	1850,5000	1861,3000	1839,6800	5.641.014	93.852.348,91
15/2/2001	1855,3600	-0,46%	1862,3700	1884,1800	1848,9500	11.090.770	171.482.387,26
14/2/2001	1863,9100	0,56%	1857,0100	1864,9100	1845,9000	3.301.115	41.829.378,61
13/2/2001	1853,4400	0,17%	1856,4600	1885,3900	1850,0000	4.518.468	62.895.369,58
12/2/2001	1850,2800	0,27%	1834,4600	1853,3800	1829,3400	3.640.814	52.331.485,54
09/2/2001	1845,2500	0,11%	1844,9300	1856,0100	1840,6000	2.596.036	34.302.468,41
08/2/2001	1843,2300	0,93%	1819,1100	1844,8400	1815,3300	2.877.500	40.400.756,25
07/2/2001	1826,3000	-0,70%	1844,6700	1859,0000	1818,1800	3.661.211	51.295.575,38
06/2/2001	1839,2600	1,62%	1818,5200	1843,5000	1811,4800	4.653.085	62.599.726,24
05/2/2001	1810,0200	-1,64%	1828,0900	1829,0500	1801,9300	2.026.995	34.141.713,39
02/2/2001	1840,1200	-2,84%	1883,3100	1886,3200	1833,4900	3.252.847	51.398.272,64
01/2/2001	1893,8300	-0,59%	1908,5000	1914,6800	1881,2000	9.684.832	140.493.866,92
31/1/2001	1905,1500	3,93%	1845,2000	1909,3800	1842,0300	6.103.751	100.394.430,59
30/1/2001	1833,0400	3,09%	1777,3000	1838,8000	1774,9000	3.924.835	59.313.994,24
29/1/2001	1778,1200	-1,18%	1796,5100	1800,4600	1775,1600	1.777.971	28.151.549,59
26/1/2001	1799,3300	0,05%	1811,6300	1827,5500	1796,8700	3.756.565	59.221.909,10
25/1/2001	1798,5100	0,74%	1783,3000	1799,3900	1763,1800	4.489.805	74.128.359,68
24/1/2001	1785,3500	-0,99%	1809,2300	1825,0900	1775,5800	3.424.180	53.753.036,14
23/1/2001	1803,2700	-0,84%	1812,6500	1833,5800	1792,0600	3.822.020	66.875.142,83
22/1/2001	1818,6100	-2,06%	1839,8100	1853,3500	1808,2500	2.809.715	43.767.873,62
19/1/2001	1856,8800	-0,83%	1871,6200	1878,7700	1841,8200	3.305.565	51.974.780,30
18/1/2001	1872,4800	-0,53%	1900,5800	1911,9700	1865,6200	3.081.778	51.520.893,72
17/1/2001	1882,4400	2,38%	1845,7200	1899,2700	1831,9400	3.471.678	59.109.949,29
16/1/2001	1838,6000	-0,91%	1846,3500	1877,9900	1828,5700	3.483.410	59.406.406,37
15/1/2001	1855,4400	-4,15%	1920,9100	1920,9100	1845,0200	6.455.683	84.174.899,32
12/1/2001	1935,7600	0,58%	1950,7400	2014,4700	1929,4100	9.035.215	165.410.666,29
11/1/2001	1924,5300	7,08%	1812,0200	1941,3200	1810,1800	7.794.928	140.421.330,06
10/1/2001	1797,3300	-0,10%	1802,1800	1814,0400	1775,0500	4.291.170	71.242.606,21
09/1/2001	1799,1000	-1,20%	1820,5700	1844,9100	1792,5100	3.371.765	55.564.878,43
08/1/2001	1821,0100	-1,60%	1836,0200	1860,5400	1811,7700	2.962.661	47.767.382,53
05/1/2001	1850,5300	-2,75%	1894,1100	1894,1100	1838,7600	3.935.242	76.775.466,15
04/1/2001	1902,8700	-1,76%	1961,9000	1974,8800	1889,9800	2.650.360	48.664.967,63
03/1/2001	1936,9000	-0,72%	1942,7700	1955,5900	1917,8300	2.013.355	27.205.617,11
29/12/2000	1950,9500	0,26%	1948,3200	1954,0500	1936,3700	2.544.112	17.989.293.526,00
28/12/2000	1945,9800	-0,57%	1953,0500	1965,3900	1926,8200	7.440.680	27.461.996.294,00
27/12/2000	1957,0900	0,09%	1953,2700	1969,3300	1946,4300	2.487.427	12.777.901.318,00
22/12/2000	1955,3400	0,02%	1966,5100	1983,7200	1949,0100	22.707.866	88.764.197.204,00
21/12/2000	1954,9900	-1,73%	1979,6100	1979,6100	1951,4600	3.062.505	22.656.924.603,00
20/12/2000	1989,4700	-0,51%	1985,4700	2002,1300	1960,4200	3.165.755	20.111.896.025,00
19/12/2000	1999,7200	-1,87%	2038,3100	2038,4400	1988,1800	2.575.312	17.412.374.477,00
18/12/2000	2037,7500	-1,25%	2055,2600	2072,2400	2030,8800	2.097.519	14.355.783.100,00
15/12/2000	2063,6400	-0,17%	2067,2100	2088,1100	2042,1200	15.773.919	194.967.216.356,00
14/12/2000	2067,2100	2,36%	2013,6200	2081,8500	1985,3400	3.620.388	25.023.558.609,00
13/12/2000	2019,5500	-2,86%	2075,8700	2097,3700	2013,4200	4.659.360	45.930.071.439,00
12/12/2000	2078,9200	-1,52%	2109,6500	2120,4600	2067,3500	5.444.025	61.312.272.707,00
11/12/2000	2110,9900	-1,04%	2136,2500	2172,4800	2105,6200	5.048.150	43.232.566.626,00
08/12/2000	2133,2200	-0,23%	2138,9400	2165,1800	2121,2200	6.361.624	34.773.457.922,00
07/12/2000	2138,0700	0,05%	2109,6300	2147,8200	2096,2400	10.744.216	129.160.232.598,00
06/12/2000	2137,0200	6,36%	2050,9700	2153,4000	2050,9700	8.874.857	61.678.639.959,00
05/12/2000	2009,2800	-0,06%	2033,3000	2042,2100	2004,9700	4.265.755	28.524.218.575,00
04/12/2000	2010,4100	3,90%	1965,8600	2014,2000	1958,0200	4.613.721	29.411.453.032,00
01/12/2000	1934,9200	4,28%	1855,4400	1941,7000	1836,6700	4.294.350	27.178.329.175,00
30/11/2000	1855,5500	0,55%	1854,3300	1882,6900	1845,6900	2.806.205	18.059.597.725,00
29/11/2000	1845,3600	0,32%	1837,7900	1867,1300	1814,8500	4.372.308	25.130.622.779,00
28/11/2000	1839,5400	-2,81%	1892,5700	1892,5700	1834,9700	2.677.095	15.798.643.475,00
27/11/2000	1892,8100	-0,20%	1908,7500	1909,5300	1888,6300	1.816.550	10.731.840.675,00
24/11/2000	1896,5100	1,76%	1886,5500	1900,9300	1871,8800	2.691.580	16.834.404.934,00
23/11/2000	1863,7200	-1,25%	1882,6200	1882,6200	1834,0000	3.790.725	21.468.747.375,00
22/11/2000	1887,2300	-3,18%	1957,4000	1957,5100	1882,2000	5.008.439	35.018.663.084,00
21/11/2000	1949,2900	2,42%	1890,0800	1951,8500	1875,7400	3.072.655	18.052.827.850,00
20/11/2000	1903,3200	-1,92%	1949,2600	1949,2600	1895,7200	3.824.520	22.777.739.375,00
17/11/2000	1940,5900	-2,12%	1976,8700	1990,8200	1939,7500	5.348.380	31.065.585.748,00
16/11/2000	1982,5300	-0,08%	1996,7200	2012,9700	1951,6000	4.007.305	26.085.562.575,00
15/11/2000	1984,1900	-2,52%	2047,7100	2063,1500	1978,7300	2.931.394	20.142.485.000,00
14/11/2000	2035,5300	-0,94%	2050,8300	2072,5000	2028,6300	2.441.275	14.668.201.950,00
13/11/2000	2054,8300	-1,41%	2061,7600	2063,6800	2039,2100	3.329.804	20.137.852.591,00
10/11/2000	2084,2200	-0,27%	2087,1400	2092,1900	2077,8700	1.588.475	10.673.619.909,00
09/11/2000	2089,8700	0,26%	2088,6800	2109,2000	2087,7700	2.043.710	13.362.198.748,00
08/11/2000	2084,4900	-1,46%	2112,1900	2112,8900	2067,0700	4.266.106	31.676.593.450,00
07/11/2000	2115,3700	-1,78%	2147,3200	2147,3200	2111,0800	3.602.940	25.506.687.825,00
06/11/2000	2153,7900	-1,87%	2182,1800	2182,1800	2151,0700	2.049.367	13.873.614.144,00
03/11/2000	2194,8500	-0,92%	2214,2900	2223,2300	2180,7000	1.927.420	14.065.737.600,00
02/11/2000	2215,1800	-1,60%	2239,1700	2243,8300	2211,9100	4.190.630	26.687.112.983,00
01/11/2000	2251,1700	2,02%	2226,4900	2263,5300	2226,4900	5.145.490	39.259.799.097,00
31/10/2000	2206,5700	0,55%	2180,4900	2208,5900	2180,4900	3.521.510	26.921.820.768,00
30/10/2000	2194,4600	-0,06%	2189,3400	2204,7000	2187,9900	1.949.130	14.474.229.584,00
27/10/2000	2195,7900	-0,18%	2203,8100	2220,0200	2189,1400	2.793.780	19.520.023.250,00
26/10/2000	2199,7700	1,07%	2168,4600	2199,7700	2167,3200	3.248.781	22.941.287.866,00
25/10/2000	2176,5200	0,17%	2168,8600	2192,8600	2161,4300	5.092.722	35.157.642.040,00
24/10/2000	2172,8100	1,06%	2139,4100	2181,1500	2132,3700	3.592.730	22.645.654.965,00
23/10/2000	2150,1100	-1,69%	2157,3000	2182,9900	2145,0100	2.748.408	18.167.227.730,00
20/10/2000	2187,1400	2,32%	2162,3100	2207,7900	2162,3100	3.421.401	24.338.798.675,00
19/10/2000	2137,5200	2,59%	2081,4600	2144,2500	2081,4600	3.392.740	23.803.333.674,00
18/10/2000	2083,6400	-2,09%	2106,3400	2106,8300	2077,9600	3.197.559	20.681.851.586,00
17/10/2000	2128,0700	-1,47%	2157,4000	2159,5700	2112,0600	1.977.525	12.308.178.775,00
16/10/2000	2159,8900	2,22%	2165,6600	2188,6400	2144,1700	2.434.745	14.676.224.675,00
13/10/2000	2113,0700	-2,56%	2102,2100	2128,1500	2096,4300	4.083.558	26.600.434.702,00
12/10/2000	2168,5900	-1,84%	2204,7200	2204,8900	2161,5600	2.982.865	20.370.425.454,00
11/10/2000	2209,2700	-0,65%	2219,6800	2244,4000	2202,8700	3.999.069	29.408.697.385,00
10/10/2000	2223,7700	-0,75%	2224,4200	2237,3200	2204,1000	2.537.241	17.854.154.621,00
09/10/2000	2240,5300	-1,40%	2270,4800	2285,2800	2233,8500	3.793.328	25.099.655.026,00
06/10/2000	2272,2300	1,29%	2233,4800	2281,0100	2207,2100	6.765.661	35.719.601.378,00
05/10/2000	2243,3800	-1,39%	2271,7300	2290,4900	2238,9300	3.386.129	22.465.972.765,00
04/10/2000	2275,0700	-1,79%	2305,7100	2311,5700	2273,2900	3.603.206	22.004.186.950,00
03/10/2000	2316,4800	-2,25%	2356,6100	2359,4500	2313,6700	3.629.792	22.659.883.088,00
02/10/2000	2369,7800	-0,08%	2361,0600	2391,1500	2359,1700	4.565.305	25.941.211.368,00
29/9/2000	2371,6400	1,06%	2339,6700	2376,2400	2338,5600	5.714.040	40.390.750.544,00
28/9/2000	2346,8500	-0,17%	2340,2100	2371,0200	2335,3900	4.472.950	26.636.132.239,00
27/9/2000	2350,7400	-0,07%	2330,2900	2385,4000	2330,2900	4.598.550	27.028.751.975,00
26/9/2000	2352,4800	-0,61%	2358,4900	2372,6800	2347,0900	4.425.610	27.151.568.800,00
25/9/2000	2366,8800	1,63%	2350,0800	2387,5500	2350,0200	6.954.502	35.318.275.423,00
22/9/2000	2328,8500	1,55%	2260,0600	2334,9400	2247,7700	6.500.867	47.465.437.791,00
21/9/2000	2293,3900	-2,33%	2326,6300	2346,0200	2281,0700	8.616.035	,00
20/9/2000	2348,1600	-1,48%	2380,7000	2414,6700	2345,7300	4.738.770	,00
19/9/2000	2383,4900	0,62%	2348,1800	2402,8000	2328,3500	5.411.559	,00
18/9/2000	2368,7300	-1,28%	2350,2000	2370,2800	2327,6200	2.689.380	,00
15/9/2000	2399,4200	-1,19%	2461,1200	2495,5800	2387,4300	6.659.014	,00
14/9/2000	2428,2000	6,81%	2269,0000	2433,6500	2260,6900	8.129.973	,00
13/9/2000	2273,3900	-0,93%	2276,9400	2351,4600	2270,4300	3.904.554	,00
12/9/2000	2294,8100	-4,54%	2344,1700	2384,2800	2291,1900	7.175.371	,00
11/9/2000	2403,8900	-4,30%	2543,2200	2558,7000	2393,6000	10.155.530	,00
08/9/2000	2511,8800	9,07%	2331,0200	2518,9000	2331,0200	18.011.108	,00
07/9/2000	2303,0300	2,95%	2237,1400	2309,1600	2204,8500	7.560.052	,00
06/9/2000	2236,9600	2,09%	2217,5900	2245,4200	2183,3600	5.926.442	,00
05/9/2000	2191,1600	5,32%	2096,2700	2192,2300	2093,8100	6.708.756	,00
04/9/2000	2080,5600	1,93%	2034,3600	2084,9000	2019,3500	3.792.421	,00
01/9/2000	2041,2400	1,55%	2043,4800	2064,3600	2027,0100	4.076.825	,00
31/8/2000	2010,0900	3,80%	1930,0400	2011,9900	1930,0400	7.010.525	,00
30/8/2000	1936,4200	-2,88%	1981,9600	1992,8700	1934,3100	3.599.458	,00
29/8/2000	1993,8500	-0,89%	2014,3100	2032,9000	1987,0500	2.553.037	,00
28/8/2000	2011,7600	-1,79%	2044,7200	2046,5500	2006,1400	1.469.930	,00
25/8/2000	2048,5100	-1,18%	2062,8100	2068,7500	2040,9800	3.092.085	,00
24/8/2000	2072,9400	-2,17%	2129,5400	2129,5400	2066,2600	2.878.260	,00
23/8/2000	2118,9100	-0,24%	2124,0700	2136,2900	2112,1600	3.227.710	,00
22/8/2000	2123,9100	0,04%	2109,8400	2127,3500	2103,3600	1.801.088	,00
21/8/2000	2123,1100	0,07%	2119,2000	2133,4400	2110,4000	5.604.278	,00
18/8/2000	2121,7200	0,58%	2107,8600	2126,6000	2094,3500	4.317.536	,00
17/8/2000	2109,5500	-0,73%	2112,3500	2113,0100	2097,7900	910.718	,00
16/8/2000	2125,0900	-0,96%	2155,4600	2157,9300	2117,5600	1.449.610	,00
14/8/2000	2145,6400	1,50%	2116,1000	2145,6400	2116,1000	1.493.975	,00
11/8/2000	2113,9500	1,23%	2094,0900	2118,1100	2090,3600	1.840.519	,00
10/8/2000	2088,2600	-0,26%	2086,5200	2100,4700	2065,7400	1.955.975	,00
09/8/2000	2093,6400	-0,55%	2130,1600	2130,1600	2083,1000	1.966.167	,00
08/8/2000	2105,2700	1,22%	2067,4800	2108,9400	2066,6200	2.656.457	,00
07/8/2000	2079,9600	-3,13%	2140,4900	2141,0800	2073,9000	1.787.325	,00
04/8/2000	2147,1400	-1,33%	2173,3200	2173,3200	2133,3400	2.554.725	,00
03/8/2000	2175,9900	-1,90%	2208,7600	2214,1700	2171,9900	2.392.500	,00
02/8/2000	2218,1200	-0,60%	2228,8200	2234,3600	2214,3400	1.201.345	,00
01/8/2000	2231,5800	0,29%	2228,0200	2247,1800	2221,7700	2.945.803	,00
31/7/2000	2225,0700	-0,30%	2237,9600	2277,1900	2215,4800	1.758.605	,00
28/7/2000	2231,7900	0,48%	2227,3000	2237,9600	2223,3600	1.677.460	,00
27/7/2000	2221,1000	0,42%	2205,9900	2236,7800	2204,0500	42.143.084	,00
26/7/2000	2211,8700	-0,93%	2225,8100	2227,3600	2199,3000	1.542.785	,00
25/7/2000	2232,6000	-1,16%	2245,6800	2246,3000	2227,0300	1.469.725	,00
24/7/2000	2258,7300	-0,30%	2255,3200	2265,2300	2246,1900	1.278.826	,00
21/7/2000	2265,4700	-0,12%	2268,7700	2281,4000	2261,8700	2.723.238	,00
20/7/2000	2268,2300	0,46%	2216,9900	2269,1900	2216,9900	2.345.325	,00
19/7/2000	2257,7800	-1,03%	2264,0800	2301,7400	2243,2400	2.022.428	,00
18/7/2000	2281,2500	0,75%	2258,5100	2283,5000	2249,7500	3.316.280	,00
17/7/2000	2264,2800	1,44%	2248,4600	2273,9000	2243,3700	1.675.475	,00
14/7/2000	2232,1600	0,00%	2179,8900	2235,3800	2179,8900	1.959.449	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	0,1200	540.256
ΓΚΜΕΖΖ	0,4650	5,92 %	0,0260	5.470
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	135
ΠΑΠ	3,0500	2,69 %	0,0800	8.565
ΛΑΒΙ	0,8670	2,48 %	0,0210	263.893
ΚΕΚΡ	2,0000	2,30 %	0,0450	8.300
TREK	2,8300	2,24 %	0,0620	40
ΜΙΝ	0,7240	1,97 %	0,0140	1
ΔΡΟΜΕ	0,3820	1,87 %	0,0070	70
ΜΠΡΙΚ	2,9400	1,73 %	0,0500	32.271

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3500	-8,78 %	-0,1300	4.764
ΠΡΟΝΤΕΑ	5,8500	-4,10 %	-0,2500	1.012
ΚΟΥΑΛ	1,2000	-3,23 %	-0,0400	109.978
ΣΙΔΜΑ	1,6650	-2,92 %	-0,0500	2.247
ΣΠΙ	0,6100	-2,87 %	-0,0180	1.200
QLCO	6,2300	-2,66 %	-0,1700	32.060
ΜΟΗ	30,2600	-2,32 %	-0,7200	24.164
ΣΕΝΤΡ	0,3330	-2,06 %	-0,0070	8.000
ΙΑΤΡ	1,8600	-1,85 %	-0,0350	2.907
ΣΠΕΙΣ	7,4600	-1,84 %	-0,1400	1.543

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΜΠΕΛΑ	27,5400	0,36 %	0,1000	3.753.933
ΑΛΦΑ	3,4210	-0,52 %	-0,0180	2.843.322
ΕΤΕ	13,3950	-1,07 %	-0,1450	2.770.366
ΠΕΙΡ	7,0920	-1,77 %	-0,1280	2.663.348
ΕΥΡΩΒ	3,5100	0,86 %	0,0300	2.587.264
MTLN	42,3800	0,62 %	0,2600	2.188.538
ΟΠΑΠ	18,5000	0,00 %	0,0000	2.069.520
AKTR	9,4000	-0,53 %	-0,0500	1.515.677
ΔΕΗ	17,7600	-0,22 %	-0,0400	1.450.112
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	0,1200	1.016.833

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4210	-0,52 %	831.170	2,84εκ.
ΕΥΡΩΒ	3,5100	0,86 %	732.779	2,59εκ.
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	540.256	1,02εκ.
ΙΝΛΟΤ	1,0240	-0,58 %	439.397	452,2χιλ.
ΠΕΙΡ	7,0920	-1,77 %	373.926	2,66εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	274.050	18.924
ΛΑΒΙ	0,8670	2,48 %	263.893	231,5χιλ.
ΕΤΕ	13,3950	-1,07 %	206.218	2,77εκ.
CREDIA	1,6380	0,61 %	161.318	263,5χιλ.
AKTR	9,4000	-0,53 %	159.613	1,52εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,2000	-3,23 %	109.978	0,40 %
EIS	1,9600	0,00 %	36.453	0,24 %
ΛΑΒΙ	0,8670	2,48 %	263.893	0,16 %
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	540.256	0,16 %
ΠΡΟΦ	7,9000	1,15 %	36.708	0,15 %
ΜΠΕΛΑ	27,5400	0,36 %	136.993	0,10 %
ΠΕΡΦ	7,6400	0,53 %	12.414	0,09 %
ΛΑΝΑΚ	1,3500	-8,78 %	4.764	0,08 %
AKTR	9,4000	-0,53 %	159.613	0,08 %
ΕΥΑΠΣ	4,1600	0,48 %	28.234	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΓΚΜΕΖΖ	0,4650	5,92 %	5.470	7,74 %
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	540.256	6,37 %
ΚΟΥΑΛ	1,2000	-3,23 %	109.978	5,00 %
ΝΑΚΑΣ	3,7800	0,00 %	30	4,76 %
ΛΑΝΑΚ	1,3500	-8,78 %	4.764	4,73 %
ΛΑΒΙ	0,8670	2,48 %	263.893	4,37 %
ΣΙΔΜΑ	1,6650	-2,92 %	2.247	4,08 %
ΠΡΔ	0,4980	1,63 %	687	3,67 %
ΚΕΚΡ	2,0000	2,30 %	8.300	3,58 %
ΦΡΙΓΟ	0,4660	1,53 %	11.010	3,49 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%