Συνεχης ενημερωση

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

7,0100 €

0,0400 (0,57%)

Άνοιγμα 6,8700
Υψηλό 7,0500
Χαμηλό 6,8700

Όγκος 9.538
Τζίρος 66.810 €
Πράξεις 60

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/11/2001	0,5930	1,42%	0,5803	0,6053	0,5803	1.653.333	,00
12/11/2001	0,5847	5,60%	0,5620	0,5930	0,5597	1.741.796	,00
09/11/2001	0,5537	5,53%	0,5247	0,5723	0,5247	1.212.381	,00
08/11/2001	0,5247	0,00%	0,5247	0,5370	0,5227	538.235	,00
07/11/2001	0,5247	-1,19%	0,5287	0,5474	0,5164	970.845	,00
06/11/2001	0,5310	-1,92%	0,5494	0,5597	0,5247	809.725	,00
05/11/2001	0,5414	4,44%	0,5227	0,5414	0,5227	467.928	,00
02/11/2001	0,5184	2,45%	0,5060	0,5227	0,4997	388.851	,00
01/11/2001	0,5060	2,91%	0,4917	0,5184	0,4917	406.831	,00
31/10/2001	0,4917	1,30%	0,4874	0,4997	0,4854	268.254	,00
30/10/2001	0,4854	-0,41%	0,4814	0,4874	0,4794	53.818	,00
29/10/2001	0,4874	1,25%	0,4854	0,4937	0,4814	171.485	,00
26/10/2001	0,4814	-0,82%	0,4854	0,4874	0,4751	130.271	,00
25/10/2001	0,4854	-0,41%	0,4854	0,4917	0,4794	158.274	,00
24/10/2001	0,4874	-1,28%	0,4917	0,4997	0,4854	154.258	,00
23/10/2001	0,4937	0,00%	0,4997	0,5060	0,4874	398.463	,00
22/10/2001	0,4937	2,56%	0,4751	0,4977	0,4751	120.510	,00
19/10/2001	0,4814	-1,23%	0,4917	0,4917	0,4751	123.373	,00
18/10/2001	0,4874	-1,28%	0,4814	0,4917	0,4794	204.735	,00
17/10/2001	0,4937	1,29%	0,4917	0,4997	0,4917	384.048	,00
16/10/2001	0,4874	2,59%	0,4751	0,4874	0,4731	147.177	,00
15/10/2001	0,4751	-1,31%	0,4814	0,4814	0,4687	95.980	,00
12/10/2001	0,4814	0,00%	0,4874	0,5040	0,4794	520.311	,00
11/10/2001	0,4814	1,75%	0,4751	0,4874	0,4751	220.914	,00
10/10/2001	0,4731	-0,42%	0,4751	0,4751	0,4607	292.490	,00
09/10/2001	0,4751	0,42%	0,4794	0,4814	0,4667	78.879	,00
08/10/2001	0,4731	-2,93%	0,4564	0,4794	0,4481	196.828	,00
05/10/2001	0,4874	-2,07%	0,4937	0,4997	0,4794	365.555	,00
04/10/2001	0,4977	1,22%	0,5040	0,5104	0,4917	516.571	,00
03/10/2001	0,4917	0,00%	0,4937	0,4937	0,4814	259.186	,00
02/10/2001	0,4917	-0,41%	0,4937	0,4937	0,4814	286.559	,00
01/10/2001	0,4937	0,00%	0,4937	0,5060	0,4874	476.084	,00
28/9/2001	0,4937	1,71%	0,5040	0,5040	0,4794	1.234.461	,00
27/9/2001	0,4854	2,17%	0,4627	0,5104	0,4607	1.237.469	,00
26/9/2001	0,4751	-2,12%	0,4731	0,4854	0,4667	454.523	,00
25/9/2001	0,4854	-4,07%	0,5060	0,5060	0,4814	831.223	,00
24/9/2001	0,5060	2,91%	0,4937	0,5060	0,4854	275.044	,00
21/9/2001	0,4917	-2,83%	0,4564	0,4997	0,4461	656.475	,00
20/9/2001	0,5060	-5,42%	0,5350	0,5350	0,4731	760.641	,00
19/9/2001	0,5350	-0,37%	0,5370	0,5474	0,5164	525.114	,00
18/9/2001	0,5370	-0,81%	0,5414	0,5494	0,4937	509.532	,00
17/9/2001	0,5414	-1,46%	0,4917	0,5474	0,4854	886.815	,00
14/9/2001	0,5494	-1,13%	0,5557	0,5723	0,4917	1.142.993	,00
13/9/2001	0,5557	-4,96%	0,5847	0,5847	0,5414	1.598.990	,00
12/9/2001	0,5847	-11,54%	0,6240	0,6240	0,5847	497.210	,00
11/9/2001	0,6610	-1,83%	0,6610	0,6733	0,6423	1.264.410	,00
10/9/2001	0,6733	-5,52%	0,6919	0,7003	0,6423	846.850	,00
07/9/2001	0,7126	-2,28%	0,7066	0,7229	0,6879	811.526	,00
06/9/2001	0,7292	-0,82%	0,7189	0,7352	0,6939	857.284	,00
05/9/2001	0,7352	-4,05%	0,7562	0,7562	0,7106	1.002.105	,00
04/9/2001	0,7662	-4,17%	0,7995	0,7995	0,7376	1.089.316	,00
03/9/2001	0,7995	-1,53%	0,8099	0,8119	0,7809	415.810	,00
31/8/2001	0,8119	-2,24%	0,8282	0,8282	0,7995	521.836	,00
30/8/2001	0,8305	-1,24%	0,8345	0,8345	0,8159	299.883	,00
29/8/2001	0,8409	-0,93%	0,8488	0,8488	0,8305	160.181	,00
28/8/2001	0,8488	1,71%	0,8345	0,8488	0,8222	309.654	,00
27/8/2001	0,8345	0,48%	0,8345	0,8409	0,8179	552.499	,00
24/8/2001	0,8305	1,01%	0,8179	0,8345	0,8099	213.530	,00
23/8/2001	0,8222	-0,72%	0,8282	0,8305	0,8119	256.533	,00
22/8/2001	0,8282	-0,28%	0,8305	0,8345	0,8119	375.316	,00
21/8/2001	0,8305	-1,92%	0,8282	0,8365	0,8222	400.111	,00
20/8/2001	0,8468	0,00%	0,8468	0,8488	0,8282	156.654	,00
17/8/2001	0,8468	-0,24%	0,8429	0,8552	0,8345	167.370	,00
16/8/2001	0,8488	1,47%	0,8242	0,8532	0,8179	246.720	,00
14/8/2001	0,8365	1,00%	0,8099	0,8468	0,8099	364.916	,00
13/8/2001	0,8282	-1,51%	0,8242	0,8345	0,8055	284.380	,00
10/8/2001	0,8409	-0,70%	0,8409	0,8429	0,8179	228.848	,00
09/8/2001	0,8468	-0,24%	0,8305	0,8488	0,8055	283.671	,00
08/8/2001	0,8488	-2,86%	0,8365	0,8675	0,8305	394.110	,00
07/8/2001	0,8738	-2,31%	0,8718	0,8798	0,8365	321.301	,00
06/8/2001	0,8945	-0,92%	0,9088	0,9088	0,8718	212.768	,00
03/8/2001	0,9028	-1,99%	0,9111	0,9171	0,8842	607.046	,00
02/8/2001	0,9211	0,88%	0,8985	0,9295	0,8842	428.771	,00
01/8/2001	0,9131	3,27%	0,8862	0,9315	0,8655	410.262	,00
31/7/2001	0,8842	0,50%	0,8655	0,8902	0,8429	163.275	,00
30/7/2001	0,8798	-0,72%	0,8862	0,8945	0,8552	312.037	,00
27/7/2001	0,8862	5,39%	0,8345	0,8902	0,8345	239.264	,00
26/7/2001	0,8409	1,53%	0,8119	0,8468	0,8119	152.415	,00
25/7/2001	0,8282	0,73%	0,8035	0,8305	0,7995	129.560	,00
24/7/2001	0,8222	-0,24%	0,8222	0,8345	0,7995	164.896	,00
23/7/2001	0,8242	0,77%	0,7789	0,8305	0,7789	183.549	,00
20/7/2001	0,8179	-1,24%	0,8345	0,8345	0,7726	587.748	,00
19/7/2001	0,8282	2,01%	0,8099	0,8345	0,8035	647.416	,00
18/7/2001	0,8119	1,84%	0,7972	0,8179	0,7726	213.212	,00
17/7/2001	0,7972	4,05%	0,7562	0,8159	0,7312	306.265	,00
16/7/2001	0,7662	-7,04%	0,8035	0,8305	0,7249	617.507	,00
13/7/2001	0,8242	-0,48%	0,8099	0,8282	0,7995	156.999	,00
12/7/2001	0,8282	3,59%	0,7995	0,8345	0,7869	136.689	,00
11/7/2001	0,7995	0,00%	0,7995	0,7995	0,7809	110.616	,00
10/7/2001	0,7995	-3,00%	0,8179	0,8242	0,7809	131.184	,00
09/7/2001	0,8242	0,77%	0,8055	0,8345	0,7746	326.665	,00
06/7/2001	0,8179	-1,24%	0,8305	0,8305	0,8159	35.069	,00
05/7/2001	0,8282	-0,75%	0,8282	0,8532	0,8222	94.980	,00
04/7/2001	0,8345	0,48%	0,8305	0,8345	0,8035	173.886	,00
03/7/2001	0,8305	-1,47%	0,8159	0,8345	0,8159	68.286	,00
02/7/2001	0,8429	0,77%	0,8365	0,8615	0,8035	142.389	,00
29/6/2001	0,8365	1,00%	0,8282	0,8468	0,7972	580.523	,00
28/6/2001	0,8282	-0,75%	0,8035	0,8409	0,8035	265.469	,00
27/6/2001	0,8345	0,48%	0,8282	0,8365	0,7995	98.249	,00
26/6/2001	0,8305	-0,48%	0,7995	0,8468	0,7849	318.386	,00
25/6/2001	0,8345	-3,58%	0,8282	0,8345	0,8035	174.694	,00
22/6/2001	0,8655	1,20%	0,8159	0,8675	0,8159	192.272	,00
21/6/2001	0,8552	0,23%	0,8532	0,8592	0,8242	88.373	,00
20/6/2001	0,8532	-0,23%	0,8615	0,8655	0,8179	102.515	,00
19/6/2001	0,8552	1,70%	0,8468	0,8552	0,8345	96.016	,00
18/6/2001	0,8409	3,57%	0,7869	0,8468	0,7869	68.757	,00
15/6/2001	0,8119	-0,49%	0,7995	0,8159	0,7809	242.509	,00
14/6/2001	0,8159	-4,37%	0,8282	0,8488	0,7932	267.075	,00
13/6/2001	0,8532	0,52%	0,8552	0,8552	0,8305	171.563	,00
12/6/2001	0,8488	-0,52%	0,8345	0,8592	0,8305	112.045	,00
11/6/2001	0,8532	-0,96%	0,8282	0,8592	0,8222	101.443	,00
08/6/2001	0,8615	0,27%	0,8655	0,8718	0,8242	177.236	,00
07/6/2001	0,8592	2,71%	0,8468	0,8655	0,8409	168.522	,00
06/6/2001	0,8365	1,00%	0,8345	0,8429	0,8179	199.416	,00
05/6/2001	0,8282	-5,44%	0,8675	0,8798	0,8179	146.529	,00
01/6/2001	0,8758	-3,63%	0,8945	0,9171	0,8675	109.055	,00
31/5/2001	0,9088	1,60%	0,8945	0,9211	0,8945	152.823	,00
30/5/2001	0,8945	-1,14%	0,8985	0,8985	0,8925	73.578	,00
29/5/2001	0,9048	-1,34%	0,9048	0,9131	0,9028	84.225	,00
28/5/2001	0,9171	-2,00%	0,9275	0,9295	0,9088	198.380	,00
25/5/2001	0,9358	3,66%	0,9315	0,9421	0,9171	230.712	,00
24/5/2001	0,9028	1,15%	0,8925	0,9028	0,8902	247.623	,00
23/5/2001	0,8925	-3,98%	0,9295	0,9295	0,8842	645.351	,00
22/5/2001	0,9295	-3,23%	0,9585	0,9624	0,9235	302.888	,00
21/5/2001	0,9605	-1,26%	0,9624	0,9728	0,9545	243.397	,00
18/5/2001	0,9728	-0,44%	0,9771	0,9771	0,9605	289.557	,00
17/5/2001	0,9771	2,84%	0,9728	0,9874	0,9668	101.458	,00
16/5/2001	0,9501	1,53%	0,9358	0,9605	0,9358	192.944	,00
15/5/2001	0,9358	-2,37%	0,9585	0,9668	0,9295	170.500	,00
14/5/2001	0,9585	0,00%	0,9624	0,9624	0,9545	73.509	,00
11/5/2001	0,9585	1,53%	0,9585	0,9728	0,9501	247.864	,00
10/5/2001	0,9441	-1,50%	0,9688	0,9938	0,9358	338.783	,00
09/5/2001	0,9585	-2,10%	0,9811	0,9874	0,9398	336.318	,00
08/5/2001	0,9791	0,20%	0,9771	1,0060	0,9771	57.666	,00
07/5/2001	0,9771	-3,45%	1,0470	1,0470	0,9688	125.775	,00
04/5/2001	1,0120	-1,65%	1,0240	1,0410	1,0100	86.912	,00
03/5/2001	1,0290	-2,92%	1,0530	1,0600	1,0220	243.910	,00
02/5/2001	1,0600	-0,56%	1,0720	1,0720	1,0490	140.970	,00
30/4/2001	1,0660	-1,84%	1,0860	1,0930	1,0620	148.399	,00
27/4/2001	1,0860	0,18%	1,0930	1,0970	1,0780	62.036	,00
26/4/2001	1,0840	-0,18%	1,0990	1,1030	1,0800	104.811	,00
25/4/2001	1,0860	-1,18%	1,0990	1,1340	1,0840	140.555	,00
24/4/2001	1,0990	-3,09%	1,1280	1,1340	1,0840	243.253	,00
23/4/2001	1,1340	-0,18%	1,1220	1,1590	1,1220	59.917	,00
20/4/2001	1,1360	-0,53%	1,1590	1,1610	1,1360	114.678	,00
19/4/2001	1,1420	-0,61%	1,1900	1,2020	1,1360	265.577	,00
18/4/2001	1,1490	-0,52%	1,1420	1,1710	1,1420	395.590	,00
17/4/2001	1,1550	-2,94%	1,1610	1,1730	1,1400	47.019	,00
12/4/2001	1,1900	3,21%	1,1530	1,2080	1,1530	126.705	,00
11/4/2001	1,1530	0,61%	1,1590	1,1590	1,1420	90.157	,00
10/4/2001	1,1460	1,06%	1,0860	1,1460	1,0860	57.249	,00
09/4/2001	1,1340	-2,33%	1,1530	1,1610	1,1050	67.869	,00
06/4/2001	1,1610	-2,44%	1,2110	1,2290	1,1590	141.378	,00
05/4/2001	1,1900	3,21%	1,1530	1,1900	1,1460	310.095	,00
04/4/2001	1,1530	-3,11%	1,1280	1,1730	1,1220	184.807	,00
03/4/2001	1,1900	-3,33%	1,2350	1,2350	1,1860	44.104	,00
02/4/2001	1,2310	0,00%	1,2310	1,2350	1,1940	41.018	,00
30/3/2001	1,2310	0,16%	1,1840	1,2390	1,1840	102.719	,00
29/3/2001	1,2290	-0,81%	1,2310	1,2390	1,1770	220.845	,00
28/3/2001	1,2390	0,81%	1,2500	1,2600	1,2310	159.907	,00
27/3/2001	1,2290	-1,52%	1,2420	1,2500	1,2130	58.410	,00
26/3/2001	1,2480	1,05%	1,2350	1,2660	1,2310	418.187	,00
23/3/2001	1,2350	4,93%	1,1770	1,2420	1,1770	519.027	,00
22/3/2001	1,1770	-2,81%	1,2080	1,2080	1,1490	371.219	,00
21/3/2001	1,2110	1,76%	1,1220	1,2290	1,1220	227.518	,00
20/3/2001	1,1900	0,00%	1,1790	1,2130	1,1790	170.401	,00
19/3/2001	1,1900	-3,02%	1,1790	1,2170	1,1730	59.509	,00
16/3/2001	1,2270	0,49%	1,2350	1,2660	1,1770	237.102	,00
15/3/2001	1,2210	5,71%	1,1280	1,2620	1,1170	344.033	,00
14/3/2001	1,1550	-10,67%	1,3030	1,3370	1,1400	259.540	,00
13/3/2001	1,2930	-2,34%	1,2990	1,2990	1,2390	271.019	,00
12/3/2001	1,3240	0,15%	1,3120	1,3470	1,2810	208.424	,00
09/3/2001	1,3220	-0,45%	1,3240	1,3280	1,3100	128.230	,00
08/3/2001	1,3280	4,90%	1,2850	1,3280	1,2850	313.226	,00
07/3/2001	1,2660	0,00%	1,2600	1,2930	1,2480	133.816	,00
06/3/2001	1,2660	0,48%	1,2930	1,2930	1,2390	174.541	,00
05/3/2001	1,2600	5,70%	1,1940	1,2620	1,1920	270.265	,00
02/3/2001	1,1920	5,49%	1,1420	1,1920	1,1420	163.921	,00
01/3/2001	1,1300	0,53%	1,1240	1,1550	1,1240	113.915	,00
28/2/2001	1,1240	-0,88%	1,1730	1,1730	1,1220	133.807	,00
27/2/2001	1,1340	0,35%	1,1110	1,1530	1,1110	103.463	,00
23/2/2001	1,1300	-1,05%	1,1420	1,1730	1,1110	136.803	,00
22/2/2001	1,1420	1,24%	1,1050	1,1650	1,0930	176.492	,00
21/2/2001	1,1280	-5,53%	1,1360	1,1860	1,1170	163.852	,00
20/2/2001	1,1940	-4,48%	1,2440	1,2810	1,1860	283.059	,00
19/2/2001	1,2500	0,00%	1,1460	1,2850	1,1460	252.456	,00
16/2/2001	1,2500	3,22%	1,2080	1,2620	1,2080	488.583	,00
15/2/2001	1,2110	1,59%	1,2040	1,2390	1,1860	309.963	,00
14/2/2001	1,1920	6,91%	1,1110	1,1920	1,0840	253.087	,00
13/2/2001	1,1150	1,46%	1,1110	1,1710	1,1030	298.668	,00
12/2/2001	1,0990	7,32%	1,0060	1,1090	1,0060	190.012	,00
09/2/2001	1,0240	1,19%	1,0310	1,0410	1,0040	140.901	,00
08/2/2001	1,0120	2,08%	0,9854	1,0220	0,9668	172.094	,00
07/2/2001	0,9914	-2,04%	0,9938	1,0350	0,9811	65.380	,00
06/2/2001	1,0120	3,36%	0,9688	1,0220	0,9688	112.531	,00
05/2/2001	0,9791	-3,63%	0,9771	0,9978	0,9624	96.478	,00
02/2/2001	1,0160	-2,59%	1,0060	1,0220	0,9624	181.385	,00
01/2/2001	1,0430	0,00%	0,9315	1,0620	0,9315	214.434	,00
31/1/2001	1,0430	4,95%	0,9978	1,0430	0,9978	391.946	,00
30/1/2001	0,9938	2,79%	0,9668	0,9998	0,9668	251.199	,00
29/1/2001	0,9668	1,97%	0,9585	0,9728	0,9275	113.144	,00
26/1/2001	0,9481	1,78%	0,9315	0,9728	0,9275	266.339	,00
25/1/2001	0,9315	0,00%	0,9315	0,9441	0,9028	202.778	,00
24/1/2001	0,9315	0,22%	0,9315	0,9441	0,9211	273.696	,00
23/1/2001	0,9295	2,28%	0,8945	0,9358	0,8655	267.324	,00
22/1/2001	0,9088	-2,02%	0,9028	0,9275	0,8985	273.243	,00
19/1/2001	0,9275	2,74%	0,9131	0,9315	0,9131	485.320	,00
18/1/2001	0,9028	1,15%	0,8925	0,9315	0,8925	231.261	,00
17/1/2001	0,8925	0,00%	0,9481	0,9481	0,8798	459.452	,00
16/1/2001	0,8925	-6,50%	0,9545	0,9545	0,8902	439.799	,00
15/1/2001	0,9545	-8,83%	0,9914	1,0410	0,9295	188.805	,00
12/1/2001	1,0470	-1,78%	1,1240	1,1240	1,0220	480.328	,00
11/1/2001	1,0660	10,03%	1,0290	1,0840	1,0040	499.044	,00
10/1/2001	0,9688	1,50%	0,9545	0,9914	0,9131	1.726.680	,00
09/1/2001	0,9545	-8,31%	1,0410	1,0410	0,9421	425.349	,00
08/1/2001	1,0410	-11,10%	1,1790	1,1900	1,0310	170.837	,00
05/1/2001	1,1710	-6,32%	1,2500	1,2500	1,1610	212.155	,00
04/1/2001	1,2500	-4,07%	1,3430	1,3590	1,2390	64.813	,00
03/1/2001	1,3030	-0,69%	1,2350	1,3120	1,2210	68.013	,00
29/12/2000	1,3120	2,10%	1,3320	1,3320	1,2730	116.512	,00
28/12/2000	1,2850	-1,61%	1,3060	1,3060	1,2600	157.974	,00
27/12/2000	1,3060	-0,76%	1,3570	1,3590	1,2950	26.250	,00
22/12/2000	1,3160	-1,42%	1,3590	1,3820	1,3100	104.475	,00
21/12/2000	1,3350	0,53%	1,3140	1,3680	1,3060	315.327	,00
20/12/2000	1,3280	0,91%	1,3160	1,3550	1,3100	169.639	,00
19/12/2000	1,3160	-7,26%	1,4050	1,4050	1,2910	380.536	,00
18/12/2000	1,4190	-2,27%	1,3880	1,4590	1,3880	191.137	,00
15/12/2000	1,4520	-0,62%	1,4870	1,4870	1,3990	180.163	,00
14/12/2000	1,4610	0,00%	1,4610	1,5410	1,4350	267.474	,00
13/12/2000	1,4610	-3,88%	1,4770	1,5470	1,4540	74.944	,00
12/12/2000	1,5200	-1,87%	1,5490	1,5640	1,5080	111.832	,00
11/12/2000	1,5490	-1,09%	1,6110	1,6150	1,5410	123.346	,00
08/12/2000	1,5660	0,45%	1,5590	1,6170	1,5310	226.365	,00
07/12/2000	1,5590	-3,59%	1,6170	1,6320	1,5450	381.008	,00
06/12/2000	1,6170	3,85%	1,5970	1,6710	1,5970	227.581	,00
05/12/2000	1,5570	-0,45%	1,6050	1,6320	1,5450	295.132	,00
04/12/2000	1,5640	6,61%	1,5450	1,5820	1,4950	374.971	,00
01/12/2000	1,4670	9,56%	1,3390	1,4950	1,3240	246.516	,00
30/11/2000	1,3390	-1,18%	1,3590	1,4010	1,3200	199.188	,00
29/11/2000	1,3550	-0,59%	1,3370	1,4010	1,3370	179.133	,00
28/11/2000	1,3630	-6,96%	1,4420	1,4770	1,3590	815.461	,00
27/11/2000	1,4650	-1,61%	1,4890	1,4890	1,4440	36.834	,00
24/11/2000	1,4890	4,93%	1,4090	1,5040	1,3820	682.689	,00
23/11/2000	1,4190	-2,41%	1,4540	1,4540	1,3630	386.708	,00
22/11/2000	1,4540	-1,82%	1,4810	1,4810	1,4290	698.292	,00
21/11/2000	1,4810	1,86%	1,4350	1,4870	1,4270	569.645	,00
20/11/2000	1,4540	-2,87%	1,4970	1,4970	1,4270	1.433.604	,00
17/11/2000	1,4970	2,60%	1,4500	1,5140	1,4130	341.088	,00
16/11/2000	1,4590	1,18%	1,4440	1,4750	1,4050	306.301	,00
15/11/2000	1,4420	0,00%	1,4420	1,4460	1,4270	165.608	,00
14/11/2000	1,4420	0,00%	1,4310	1,4460	1,4190	128.569	,00
13/11/2000	1,4420	-0,55%	1,4500	1,4500	1,4030	331.398	,00
10/11/2000	1,4500	-0,14%	1,4350	1,4590	1,4310	94.191	,00
09/11/2000	1,4520	0,00%	1,4310	1,4650	1,4190	206.377	,00
08/11/2000	1,4520	0,28%	1,4310	1,4610	1,4270	111.928	,00
07/11/2000	1,4480	-1,43%	1,4690	1,4810	1,4310	306.301	,00
06/11/2000	1,4690	-2,20%	1,4810	1,5140	1,4690	78.489	,00
03/11/2000	1,5020	-1,44%	1,5240	1,5450	1,4520	65.503	,00
02/11/2000	1,5240	0,79%	1,5390	1,5700	1,4950	542.197	,00
01/11/2000	1,5120	3,21%	1,4650	1,5240	1,4650	263.467	,00
31/10/2000	1,4650	3,39%	1,4090	1,4690	1,4090	111.982	,00
30/10/2000	1,4170	-0,70%	1,4350	1,4520	1,4050	202.388	,00
27/10/2000	1,4270	1,28%	1,4050	1,4460	1,4050	178.620	,00
26/10/2000	1,4090	-1,12%	1,4090	1,4290	1,3730	92.222	,00
25/10/2000	1,4250	0,00%	1,4250	1,4730	1,4130	88.941	,00
24/10/2000	1,4250	1,86%	1,4010	1,4950	1,3780	157.104	,00
23/10/2000	1,3990	-2,24%	1,4310	1,4310	1,3900	69.175	,00
20/10/2000	1,4310	4,22%	1,4350	1,4480	1,4050	194.355	,00
19/10/2000	1,3730	0,88%	1,3820	1,3970	1,3590	115.182	,00
18/10/2000	1,3610	-3,41%	1,4090	1,4090	1,3590	193.301	,00
17/10/2000	1,4090	-3,82%	1,4730	1,4730	1,4090	90.466	,00
16/10/2000	1,4650	4,12%	1,5140	1,5310	1,4090	187.652	,00
13/10/2000	1,4070	-0,14%	1,3680	1,4460	1,3630	198.122	,00
12/10/2000	1,4090	-4,34%	1,5390	1,5390	1,3990	387.611	,00
11/10/2000	1,4730	-7,53%	1,5800	1,5800	1,4590	1.752.672	,00
10/10/2000	1,5930	-6,18%	1,6300	1,6650	1,5800	359.882	,00
09/10/2000	1,6980	-6,81%	1,8220	1,8220	1,6940	395.332	,00
06/10/2000	1,8220	-3,60%	1,8920	1,8920	1,7660	353.491	,00
05/10/2000	1,8900	-4,11%	1,9790	2,0300	1,8840	158.425	,00
04/10/2000	1,9710	-2,23%	1,9770	1,9830	1,9310	142.825	,00
03/10/2000	2,0160	-1,03%	1,9980	2,0330	1,9910	30.095	,00
02/10/2000	2,0370	-2,26%	2,0590	2,0970	1,9940	135.678	,00
29/9/2000	2,0840	1,81%	2,0780	2,1230	2,0560	65.512	,00
28/9/2000	2,0470	-0,10%	2,0490	2,0560	1,9910	67.169	,00
27/9/2000	2,0490	-0,34%	2,0370	2,0740	2,0330	81.157	,00
26/9/2000	2,0560	-1,34%	2,0680	2,1190	2,0560	38.722	,00
25/9/2000	2,0840	0,39%	2,0180	2,1300	2,0180	37.338	,00
22/9/2000	2,0760	-1,10%	2,0780	2,0900	2,0410	40.088	,00
21/9/2000	2,0990	-1,55%	2,1230	2,1460	2,0780	128.888	,00
20/9/2000	2,1320	0,09%	2,1280	2,1730	2,1280	49.723	,00
19/9/2000	2,1300	-2,74%	2,1730	2,1850	2,1230	49.828	,00
18/9/2000	2,1900	-3,01%	2,1280	2,2270	2,1280	54.271	,00
15/9/2000	2,2580	-0,18%	2,2620	2,3490	2,2580	149.479	,00
14/9/2000	2,2620	4,10%	2,1190	2,2720	2,1190	82.577	,00
13/9/2000	2,1730	-2,34%	2,2430	2,3260	2,0900	72.765	,00
12/9/2000	2,2250	-3,39%	2,2180	2,2810	2,1770	202.715	,00
11/9/2000	2,3030	-6,00%	2,5000	2,5220	2,2680	178.707	,00
08/9/2000	2,4500	5,79%	2,3260	2,4850	2,3180	395.305	,00
07/9/2000	2,3160	2,57%	2,2810	2,3260	2,2410	972.379	,00
06/9/2000	2,2580	0,00%	2,1900	2,2680	2,1690	364.873	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΣΙΔΜΑ	2,0100	6,35 %	0,1200	16.100
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΜΑΘΙΟ	0,8750	4,17 %	0,0350	2.081
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	21.750
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΧΑ	4,7950	3,12 %	0,1450	239.195

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ΦΡΙΓΟ	0,4260	-3,18 %	-0,0140	49.054
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	86
ΜΙΓ	3,7000	-2,63 %	-0,1000	3.740
ΙΝΤΕΚ	6,3200	-2,62 %	-0,1700	73.216
ΛΑΜΨΑ	44,6000	-2,62 %	-1,2000	135
ΣΑΝΜΕΖΖ	0,1960	-2,24 %	-0,0045	25.041
ΕΛΤΟΝ	1,9900	-1,97 %	-0,0400	37.654

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3210	-0,16 %	-0,0070	27.940.570
ΠΕΙΡ	8,8140	0,43 %	0,0380	26.189.554
ΕΤΕ	15,5500	-0,64 %	-0,1000	18.697.355
MTLN	47,4400	2,46 %	1,1400	18.590.056
ΑΛΦΑ	4,2010	0,07 %	0,0030	17.811.919
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	0,4800	9.602.117
ΔΕΗ	20,4200	3,08 %	0,6100	8.512.276
ΟΠΑΠ	17,5000	2,58 %	0,4400	8.227.460
ΜΟΗ	34,2400	1,24 %	0,4200	4.928.666
ΜΠΕΛΑ	25,3400	0,56 %	0,1400	4.495.905

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3210	-0,16 %	6.450.921	27,94εκ.
ΑΛΦΑ	4,2010	0,07 %	4.217.104	17,81εκ.
ΠΕΙΡ	8,8140	0,43 %	2.966.178	26,19εκ.
BYLOT	1,0260	-0,39 %	1.481.775	1,53εκ.
ΕΤΕ	15,5500	-0,64 %	1.193.738	18,70εκ.
ΟΠΑΠ	17,5000	2,58 %	474.729	8,23εκ.
OPTIMA	8,5900	2,51 %	422.191	3,66εκ.
CREDIA	1,4960	-0,40 %	421.266	629,2χιλ.
ΔΕΗ	20,4200	3,08 %	421.138	8,51εκ.
MTLN	47,4400	2,46 %	393.939	18,59εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,2800	-0,32 %	218.718	1,02 %
YKNOT	2,1600	1,41 %	74.361	0,98 %
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	286.795	0,28 %
MTLN	47,4400	2,46 %	393.939	0,28 %
ΠΕΙΡ	8,8140	0,43 %	2.966.178	0,24 %
ΑΒΑΞ	3,4200	-1,16 %	320.706	0,22 %
ΒΙΟΚΑ	1,8800	2,17 %	50.845	0,21 %
OPTIMA	8,5900	2,51 %	422.191	0,19 %
ΑΛΦΑ	4,2010	0,07 %	4.217.104	0,18 %
EIS	1,8900	0,43 %	27.909	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	2,0100	6,35 %	16.100	7,94 %
ΜΑΘΙΟ	0,8750	4,17 %	2.081	6,55 %
ΤΡΑΣΤΟΡ	1,3300	1,53 %	3.542	6,11 %
ΔΑΑ	11,6700	2,55 %	93.151	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	13.135	5,51 %
TREK	3,1700	0,32 %	750	5,38 %
YKNOT	2,1600	1,41 %	74.361	5,16 %
ΟΤΟΕΛ	13,1000	2,02 %	40.726	5,14 %
ΕΛΛΑΚΤΩΡ	1,4260	0,28 %	146.756	5,06 %
OPTIMA	8,5900	2,51 %	422.191	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%