Συνεχης ενημερωση

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

7,0300 €

0,0600 (0,86%)

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

Όγκος 8.471
Τζίρος 59.340 €
Πράξεις 52

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2000	2,1520	6,75%	1,9290	2,1790	1,9290	280.522	,00
04/9/2000	2,0160	0,60%	2,0040	2,0240	1,9110	133.531	,00
01/9/2000	2,0040	1,06%	2,0680	2,0680	1,9870	43.369	,00
31/8/2000	1,9830	4,20%	1,9030	2,0700	1,8700	71.267	,00
30/8/2000	1,9030	-3,35%	1,9190	1,9420	1,8960	83.925	,00
29/8/2000	1,9690	-0,71%	1,9310	2,0330	1,9070	62.232	,00
28/8/2000	1,9830	-3,55%	2,0560	2,0560	1,9650	43.978	,00
25/8/2000	2,0560	1,48%	1,9910	2,0760	1,9690	191.446	,00
24/8/2000	2,0260	-1,60%	2,0860	2,0860	1,9580	74.866	,00
23/8/2000	2,0590	2,34%	2,0680	2,0680	1,9190	59.440	,00
22/8/2000	2,0120	2,97%	1,9290	2,0290	1,8610	86.921	,00
21/8/2000	1,9540	-3,08%	2,0180	2,0590	1,9420	51.575	,00
18/8/2000	2,0160	1,77%	2,0240	2,0330	1,9910	50.396	,00
17/8/2000	1,9810	0,00%	1,9050	2,0290	1,9050	54.184	,00
16/8/2000	1,9810	-1,83%	1,9650	2,0180	1,9440	76.886	,00
14/8/2000	2,0180	2,70%	2,0160	2,0290	1,9870	62.880	,00
11/8/2000	1,9650	1,50%	1,9360	2,0510	1,8740	89.154	,00
10/8/2000	1,9360	-5,14%	1,9460	1,9690	1,9340	155.129	,00
09/8/2000	2,0410	-5,90%	2,1690	2,1690	2,0000	95.199	,00
08/8/2000	2,1690	-1,23%	2,1710	2,1790	2,1280	82.301	,00
07/8/2000	2,1960	-0,81%	2,2470	2,2470	2,1730	227.785	,00
04/8/2000	2,2140	-1,56%	2,2250	2,2580	2,1920	142.299	,00
03/8/2000	2,2490	-1,92%	2,2580	2,2930	2,2410	50.567	,00
02/8/2000	2,2930	-1,33%	2,2680	2,3220	2,2680	72.951	,00
01/8/2000	2,3240	-0,90%	2,3450	2,3550	2,3030	105.456	,00
31/7/2000	2,3450	-1,80%	2,4400	2,4400	2,3240	116.653	,00
28/7/2000	2,3880	-1,97%	2,4290	2,4670	2,3280	69.184	,00
27/7/2000	2,4360	0,54%	2,3980	2,4710	2,3920	40.868	,00
26/7/2000	2,4230	-0,86%	2,3980	2,4400	2,3980	64.546	,00
25/7/2000	2,4440	-1,17%	2,3980	2,4750	2,3980	127.513	,00
24/7/2000	2,4730	0,61%	2,3980	2,4750	2,3980	63.898	,00
21/7/2000	2,4580	3,84%	2,3670	2,4730	2,3420	111.991	,00
20/7/2000	2,3670	0,59%	2,3030	2,3760	2,2910	816.596	,00
19/7/2000	2,3530	-1,47%	2,3900	2,3940	2,3070	55.078	,00
18/7/2000	2,3880	-0,25%	2,3490	2,4380	2,3490	124.613	,00
17/7/2000	2,3940	2,00%	2,3490	2,4150	2,2850	110.988	,00
14/7/2000	2,3470	3,39%	2,2560	2,3530	2,2560	76.424	,00
13/7/2000	2,2700	-1,60%	2,2660	2,2950	2,2580	40.637	,00
12/7/2000	2,3070	-0,73%	2,3280	2,3650	2,2720	69.892	,00
11/7/2000	2,3240	1,89%	2,2490	2,3530	2,2490	4.682.709	,00
10/7/2000	2,2810	1,51%	2,2470	2,2810	2,2140	85.396	,00
07/7/2000	2,2470	-0,49%	2,2580	2,2580	2,2270	99.243	,00
06/7/2000	2,2580	-2,12%	2,3070	2,3300	2,2230	90.892	,00
05/7/2000	2,3070	2,95%	2,2120	2,3300	2,2120	92.567	,00
04/7/2000	2,2410	0,45%	2,2540	2,2910	2,1960	240.825	,00
03/7/2000	2,2310	-3,50%	2,3450	2,3450	2,1770	324.059	,00
30/6/2000	2,3120	-1,11%	2,3380	2,3860	2,2620	109.917	,00
29/6/2000	2,3380	-1,76%	2,3900	2,3900	2,2580	228.662	,00
28/6/2000	2,3800	-7,39%	2,5700	2,5970	2,3160	263.653	,00
27/6/2000	2,5700	8,58%	2,3710	2,5740	2,3710	135.455	,00
26/6/2000	2,3670	-5,62%	2,4810	2,4810	2,3070	144.482	,00
23/6/2000	2,5080	-1,30%	2,5410	2,6170	2,5040	100.350	,00
22/6/2000	2,5410	-2,01%	2,6600	2,6600	2,5280	77.027	,00
21/6/2000	2,5930	-1,56%	2,5840	2,6480	2,5740	88.713	,00
20/6/2000	2,6340	-1,16%	2,7180	2,7240	2,6190	113.162	,00
16/6/2000	2,6650	-1,59%	2,7080	2,7100	2,6190	116.458	,00
15/6/2000	2,7080	0,00%	2,7330	2,7560	2,7080	163.702	,00
14/6/2000	2,7080	0,15%	2,7100	2,7510	2,6650	141.858	,00
13/6/2000	2,7040	0,45%	2,6920	2,7060	2,6310	288.270	,00
12/6/2000	2,6920	-2,14%	2,7760	2,7760	2,6830	227.404	,00
09/6/2000	2,7510	0,36%	2,7410	2,7740	2,7200	203.654	,00
08/6/2000	2,7410	1,97%	2,6880	2,7910	2,6480	403.842	,00
07/6/2000	2,6880	-2,36%	2,7530	2,7530	2,6480	402.575	,00
06/6/2000	2,7530	-1,29%	2,8010	2,8010	2,7100	253.849	,00
05/6/2000	2,7890	1,68%	2,8010	2,9350	2,7780	626.707	,00
02/6/2000	2,7430	-1,47%	2,9040	2,9270	2,7370	794.992	,00
01/6/2000	2,7840	-0,75%	2,8050	2,9290	2,7330	943.736	,00
31/5/2000	2,8050	6,61%	2,7490	2,8420	2,7120	726.661	,00
30/5/2000	2,6310	1,58%	2,5900	2,6500	2,5430	270.407	,00
29/5/2000	2,5900	1,21%	2,6420	2,6690	2,5820	190.252	,00
26/5/2000	2,5590	0,39%	2,5280	2,5800	2,5080	153.604	,00
25/5/2000	2,5490	-0,89%	2,5720	2,6600	2,5280	229.001	,00
24/5/2000	2,5720	-3,92%	2,6190	2,6190	2,5660	383.418	,00
23/5/2000	2,6770	-0,70%	2,6190	2,7060	2,5970	235.446	,00
22/5/2000	2,6960	-6,97%	2,8460	2,8940	2,6690	323.588	,00
19/5/2000	2,8980	0,80%	2,9190	2,9810	2,8490	582.339	,00
18/5/2000	2,8750	5,43%	2,7270	2,8820	2,7180	382.292	,00
17/5/2000	2,7270	0,26%	2,7310	2,7580	2,6830	377.451	,00
16/5/2000	2,7200	-1,31%	2,7370	2,8050	2,7100	367.701	,00
15/5/2000	2,7560	-0,65%	2,7600	2,8400	2,6880	425.988	,00
12/5/2000	2,7740	5,32%	2,7020	2,8460	2,6560	1.075.551	,00
11/5/2000	2,6340	2,01%	2,5280	2,7100	2,5280	324.041	,00
10/5/2000	2,5820	0,98%	2,5220	2,5970	2,5080	516.925	,00
09/5/2000	2,5570	4,03%	2,4810	2,6030	2,4420	335.529	,00
08/5/2000	2,4580	4,46%	2,4290	2,5350	2,3980	472.131	,00
05/5/2000	2,3530	4,30%	2,2580	2,3940	2,2580	194.622	,00
04/5/2000	2,2560	-1,18%	2,2350	2,2580	2,1850	138.826	,00
03/5/2000	2,2830	-1,04%	2,3400	2,3860	2,2540	213.629	,00
02/5/2000	2,3070	5,68%	2,2490	2,3220	2,2040	143.764	,00
27/4/2000	2,1830	2,92%	2,1690	2,2080	2,0590	226.491	,00
26/4/2000	2,1210	-1,94%	2,2310	2,2540	2,0560	384.403	,00
25/4/2000	2,1630	-5,26%	2,1710	2,2490	2,1460	225.711	,00
24/4/2000	2,2830	-2,81%	2,3630	2,3630	2,2600	215.214	,00
21/4/2000	2,3490	4,12%	2,2560	2,3920	2,2560	254.726	,00
20/4/2000	2,2560	4,30%	2,2060	2,3490	2,1360	497.396	,00
19/4/2000	2,1630	9,96%	1,9670	2,1630	1,9340	525.585	,00
18/4/2000	1,9670	-8,26%	2,2450	2,2950	1,9310	914.926	,00
17/4/2000	2,1440	-9,92%	2,1440	2,1750	2,1440	484.009	,00
14/4/2000	2,3800	-9,40%	2,5510	2,5510	2,3650	1.954.138	,00
13/4/2000	2,6270	-6,68%	2,7780	2,7780	2,5550	536.782	,00
12/4/2000	2,8150	-1,54%	2,8510	2,8690	2,7560	371.922	,00
11/4/2000	2,8590	-3,28%	2,9130	2,9130	2,8510	202.415	,00
10/4/2000	2,9560	-3,24%	3,1520	3,1590	2,9190	248.353	,00
07/4/2000	3,0550	7,49%	2,9540	3,0570	2,8960	1.230.943	,00
06/4/2000	2,8420	-0,66%	2,8550	2,9270	2,8260	473.851	,00
05/4/2000	2,8610	-1,34%	2,9000	2,9130	2,8220	236.403	,00
04/4/2000	2,9000	-3,30%	2,9460	2,9460	2,8420	824.448	,00
03/4/2000	2,9990	-4,73%	3,1900	3,1900	2,9830	629.925	,00
31/3/2000	3,1480	-1,25%	3,1630	3,1880	3,0490	334.103	,00
30/3/2000	3,1880	-1,09%	3,2930	3,3240	3,1210	445.695	,00
29/3/2000	3,2230	6,51%	3,1070	3,2430	3,0490	336.831	,00
28/3/2000	3,0260	-2,61%	3,0490	3,0720	2,9350	248.032	,00
27/3/2000	3,1070	-2,78%	3,2520	3,2520	3,0940	101.824	,00
24/3/2000	3,1960	0,92%	3,2080	3,2430	3,0570	2.403.936	,00
23/3/2000	3,1670	-0,13%	3,2310	3,2520	3,0760	247.599	,00
22/3/2000	3,1710	-1,98%	3,1400	3,2880	3,1210	325.593	,00
21/3/2000	3,2350	-7,23%	3,3980	3,3980	3,1670	485.452	,00
20/3/2000	3,4870	-1,69%	3,6050	3,6540	3,4560	388.224	,00
17/3/2000	3,5470	5,66%	3,4540	3,6130	3,4540	929.775	,00
16/3/2000	3,3570	9,67%	3,1360	3,3650	3,0720	1.108.224	,00
15/3/2000	3,0610	0,66%	2,8880	3,1030	2,7890	579.058	,00
14/3/2000	3,0410	-9,31%	3,3420	3,3860	3,0180	681.113	,00
10/3/2000	3,3530	-3,79%	3,6010	3,6010	3,2160	408.648	,00
09/3/2000	3,4850	0,17%	3,7020	3,7020	3,4290	257.475	,00
08/3/2000	3,4790	-1,05%	3,3420	3,5470	3,3420	454.319	,00
07/3/2000	3,5160	-4,87%	3,7350	3,7350	3,3880	336.576	,00
06/3/2000	3,6960	0,63%	3,6810	3,8030	3,6810	350.219	,00
03/3/2000	3,6730	-0,05%	3,7410	3,7410	3,6540	392.798	,00
02/3/2000	3,6750	2,71%	3,6580	3,7860	3,6130	513.467	,00
01/3/2000	3,5780	-0,28%	3,6130	3,6580	3,5280	344.954	,00
29/2/2000	3,5880	-4,65%	3,7630	3,9020	3,5720	708.522	,00
28/2/2000	3,7630	-7,43%	3,9850	4,0570	3,7080	298.776	,00
25/2/2000	4,0650	0,40%	4,0490	4,1560	4,0240	328.517	,00
24/2/2000	4,0490	6,72%	3,7940	4,0960	3,7940	287.534	,00
23/2/2000	3,7940	1,74%	3,7450	3,8180	3,7270	314.556	,00
22/2/2000	3,7290	-2,59%	3,7760	3,8630	3,7040	249.334	,00
21/2/2000	3,8280	-2,47%	3,8900	3,9250	3,8180	100.128	,00
18/2/2000	3,9250	2,80%	3,8340	3,9520	3,7970	181.367	,00
17/2/2000	3,8180	-2,00%	3,8420	3,9660	3,7940	162.894	,00
16/2/2000	3,8960	-1,34%	4,0070	4,0070	3,8750	211.156	,00
15/2/2000	3,9490	-2,06%	4,0200	4,1110	3,8940	245.825	,00
14/2/2000	4,0320	-2,35%	4,0670	4,1560	4,0200	178.035	,00
11/2/2000	4,1290	-0,22%	4,1380	4,1560	4,0380	245.240	,00
10/2/2000	4,1380	-2,15%	4,1790	4,2700	4,0880	1.004.887	,00
09/2/2000	4,2290	0,59%	4,1600	4,3360	4,1600	1.152.818	,00
08/2/2000	4,2040	-1,06%	4,2470	4,2680	4,1110	318.482	,00
07/2/2000	4,2490	0,97%	4,2860	4,2920	4,2080	413.780	,00
04/2/2000	4,2080	0,14%	4,2470	4,2900	4,1640	628.685	,00
03/2/2000	4,2020	0,79%	4,2140	4,2880	4,1560	1.954.129	,00
02/2/2000	4,1690	0,07%	4,1110	4,2020	4,0840	707.877	,00
01/2/2000	4,1660	0,94%	4,0740	4,2240	4,0740	654.545	,00
31/1/2000	4,1270	-0,79%	4,1600	4,1980	4,0470	475.571	,00
28/1/2000	4,1600	6,61%	3,9950	4,2140	3,9580	607.241	,00
27/1/2000	3,9020	1,51%	3,9470	3,9470	3,7720	180.241	,00
26/1/2000	3,8440	-4,07%	4,0200	4,0650	3,7940	442.867	,00
25/1/2000	4,0070	-1,04%	3,8440	4,0430	3,8440	430.668	,00
24/1/2000	4,0490	-4,39%	4,2470	4,2900	3,9740	1.101.506	,00
21/1/2000	4,2350	-1,42%	4,3130	4,4180	4,1560	2.250.332	,00
20/1/2000	4,2960	2,60%	4,1330	4,3360	4,1150	1.739.659	,00
19/1/2000	4,1870	3,79%	3,8670	4,2640	3,8670	1.456.369	,00
18/1/2000	4,0340	3,84%	3,9080	4,0880	3,8340	600.982	,00
17/1/2000	3,8850	1,89%	4,1110	4,1110	3,8440	353.332	,00
14/1/2000	3,8130	2,20%	3,7760	3,8850	3,7490	256.410	,00
13/1/2000	3,7310	2,28%	3,6480	3,7570	3,5670	178.425	,00
12/1/2000	3,6480	-1,62%	3,4560	3,8180	3,4370	423.389	,00
11/1/2000	3,7080	-6,65%	3,9720	3,9720	3,6580	282.882	,00
10/1/2000	3,9720	-2,69%	4,2470	4,2860	3,9350	331.735	,00
07/1/2000	4,0820	3,47%	4,0160	4,1070	3,9520	421.351	,00
05/1/2000	3,9450	-2,16%	3,7100	3,9970	3,7100	551.835	,00
04/1/2000	4,0320	-4,70%	3,9580	4,2020	3,9390	722.654	,00
03/1/2000	4,2310	7,63%	4,2450	4,2450	4,1130	607.109	,00
30/12/1999	3,9310	7,94%	3,9250	3,9310	3,7720	690.668	,00
29/12/1999	3,6420	8,04%	3,6420	3,6420	3,4330	2.148.430	,00
28/12/1999	3,3710	7,94%	3,2740	3,3710	3,2700	420.270	,00
27/12/1999	3,1230	6,99%	2,8090	3,1500	2,8090	546.108	,00
24/12/1999	2,9190	-5,66%	3,0720	3,0940	2,8490	506.188	,00
23/12/1999	3,0940	-3,13%	3,2310	3,2310	3,0490	254.326	,00
22/12/1999	3,1940	1,27%	3,1630	3,3070	3,0260	154.552	,00
21/12/1999	3,1540	-1,62%	3,2080	3,2740	3,0720	487.884	,00
20/12/1999	3,2060	-3,55%	3,4330	3,4330	3,1670	134.978	,00
17/12/1999	3,3240	-2,66%	3,3880	3,4330	3,1440	824.502	,00
16/12/1999	3,4150	-7,23%	3,5470	3,5470	3,3880	270.728	,00
15/12/1999	3,6810	-4,71%	3,7040	3,8340	3,6190	210.090	,00
14/12/1999	3,8630	1,52%	3,6460	3,9080	3,6460	285.940	,00
13/12/1999	3,8050	4,97%	3,7880	3,8340	3,7040	260.462	,00
10/12/1999	3,6250	0,67%	3,6960	3,6960	3,5740	331.539	,00
09/12/1999	3,6010	0,42%	3,7310	3,7920	3,5140	1.275.489	,00
08/12/1999	3,5860	4,58%	3,3920	3,6440	3,2800	894.784	,00
07/12/1999	3,4290	-6,74%	3,5740	3,6130	3,3840	337.639	,00
06/12/1999	3,6770	1,13%	3,6580	3,7080	3,6580	222.997	,00
03/12/1999	3,6360	0,47%	3,6190	3,6960	3,6130	322.240	,00
02/12/1999	3,6190	-3,57%	3,7040	3,7450	3,6190	166.298	,00
01/12/1999	3,7530	-1,70%	3,7530	3,8730	3,7410	133.985	,00
30/11/1999	3,8180	-1,72%	3,8850	3,9660	3,7270	297.428	,00
29/11/1999	3,8850	0,15%	3,9370	4,0200	3,8690	389.704	,00
26/11/1999	3,8790	3,25%	3,7940	3,8810	3,6540	963.088	,00
25/11/1999	3,7570	1,43%	3,9250	3,9620	3,5670	302.543	,00
24/11/1999	3,7040	-5,41%	3,7990	3,8850	3,7040	431.893	,00
23/11/1999	3,9160	-4,74%	4,0650	4,1110	3,8940	247.164	,00
22/11/1999	4,1110	1,23%	4,3730	4,3810	4,1020	308.342	,00
19/11/1999	4,0610	5,76%	3,9310	4,0610	3,7990	492.554	,00
18/11/1999	3,8400	-2,36%	3,9330	3,9330	3,7080	647.584	,00
17/11/1999	3,9330	-2,16%	4,1110	4,1110	3,9120	313.385	,00
16/11/1999	4,0200	-2,40%	4,0780	4,1190	3,9830	346.692	,00
15/11/1999	4,1190	-1,98%	4,1790	4,3360	4,0740	310.095	,00
12/11/1999	4,2020	-2,82%	4,0690	4,4500	4,0690	348.526	,00
11/11/1999	4,3240	-0,18%	4,1110	4,3770	4,1110	321.382	,00
10/11/1999	4,3320	1,45%	3,9390	4,3320	3,9390	362.232	,00
09/11/1999	4,2700	-1,52%	4,3810	4,4270	4,0710	330.972	,00
08/11/1999	4,3360	0,39%	4,3360	4,4270	4,2530	502.757	,00
05/11/1999	4,3190	-0,39%	3,9990	4,4180	3,9990	567.720	,00
04/11/1999	4,3360	4,33%	4,1560	4,4720	4,1560	616.309	,00
03/11/1999	4,1560	2,01%	4,0690	4,4000	4,0430	498.015	,00
02/11/1999	4,0740	1,34%	4,1330	4,1400	4,0340	249.593	,00
01/11/1999	4,0200	6,57%	4,0380	4,0610	3,9310	208.211	,00
29/10/1999	3,7720	4,40%	3,8030	3,8630	3,6170	192.752	,00
27/10/1999	3,6130	-7,00%	3,8870	3,8870	3,5780	347.301	,00
26/10/1999	3,8850	-0,69%	3,8570	4,0120	3,7720	218.087	,00
25/10/1999	3,9120	-3,98%	4,3090	4,3090	3,9120	273.102	,00
22/10/1999	4,0740	3,53%	3,9160	4,2490	3,9080	405.111	,00
21/10/1999	3,9350	-6,20%	4,4080	4,4080	3,8630	575.381	,00
20/10/1999	4,1950	7,98%	4,1950	4,1950	3,9520	953.540	,00
19/10/1999	3,8850	-1,57%	3,9310	4,0570	3,7510	392.441	,00
18/10/1999	3,9470	-8,00%	3,9470	4,0550	3,9470	467.484	,00
15/10/1999	4,2900	-5,30%	4,2020	4,7390	4,2020	473.521	,00
14/10/1999	4,5300	-8,00%	4,5400	4,7430	4,5300	475.934	,00
13/10/1999	4,9240	-7,93%	5,7200	5,7200	4,9200	561.222	,00
12/10/1999	5,3480	8,00%	5,2410	5,3480	5,2410	413.099	,00
11/10/1999	4,9520	7,98%	4,5860	4,9520	4,5860	632.684	,00
08/10/1999	4,5860	3,10%	4,6850	4,7430	4,4760	547.330	,00
07/10/1999	4,4480	4,88%	4,4270	4,4540	4,2600	728.636	,00
06/10/1999	4,2410	3,16%	4,1110	4,3360	4,1110	449.798	,00
05/10/1999	4,1110	5,82%	3,9520	4,1560	3,9310	508.139	,00
04/10/1999	3,8850	2,40%	3,8400	3,9890	3,7940	278.757	,00
01/10/1999	3,7940	-0,18%	4,1020	4,1050	3,5670	696.740	,00
30/9/1999	3,8010	7,98%	3,6090	3,8010	3,5490	585.557	,00
29/9/1999	3,5200	3,90%	3,5470	3,5670	3,2660	483.201	,00
28/9/1999	3,3880	7,62%	3,2080	3,4000	3,0260	973.940	,00
27/9/1999	3,1480	-5,86%	3,3880	3,4330	3,0780	882.408	,00
24/9/1999	3,3440	-2,71%	3,4290	3,6090	3,1630	979.676	,00
23/9/1999	3,4370	-7,78%	3,5590	3,7450	3,4350	751.305	,00
22/9/1999	3,7270	-5,62%	4,0200	4,0650	3,6540	837.836	,00
21/9/1999	3,9490	-7,99%	3,9950	4,1640	3,9490	1.071.967	,00
20/9/1999	4,2920	-7,74%	4,6520	4,7040	4,2900	623.267	,00
17/9/1999	4,6520	4,49%	4,6520	4,6520	4,4720	1.334.824	,00
16/9/1999	4,4520	7,98%	4,4520	4,4520	4,4520	53.202.029	,00
15/9/1999	4,1230	7,99%	3,9740	4,1230	3,9350	1.014.673	,00
14/9/1999	3,8180	1,84%	3,8850	3,9310	3,7940	1.012.794	,00
13/9/1999	3,7490	3,94%	3,7040	3,7860	3,4600	769.229	,00
10/9/1999	3,6070	-1,29%	3,3790	3,6130	3,3790	533.546	,00
07/9/1999	3,6540	4,25%	3,6010	3,6810	3,5050	775.985	,00
06/9/1999	3,5050	5,60%	3,3880	3,5240	3,3880	842.197	,00
03/9/1999	3,3190	1,37%	3,2640	3,3420	3,1010	540.099	,00
02/9/1999	3,2740	0,96%	3,4410	3,4410	3,2250	752.935	,00
01/9/1999	3,2430	-2,96%	3,5010	3,5010	3,2430	532.711	,00
31/8/1999	3,3420	-4,54%	3,4790	3,4790	3,2310	653.942	,00
30/8/1999	3,5010	0,78%	3,4740	3,5100	3,3240	669.596	,00
27/8/1999	3,4740	1,19%	3,4790	3,5240	3,3920	398.427	,00
26/8/1999	3,4330	1,96%	3,4100	3,5410	3,3240	670.952	,00
25/8/1999	3,3670	8,02%	3,1400	3,3670	3,1400	1.480.473	,00
24/8/1999	3,1170	-4,33%	3,2620	3,3320	3,1170	629.181	,00
23/8/1999	3,2580	1,43%	3,2880	3,3380	3,2330	693.435	,00
20/8/1999	3,2120	1,48%	3,1630	3,3070	3,0800	690.172	,00
19/8/1999	3,1650	-5,30%	3,3420	3,3420	3,0800	721.555	,00
18/8/1999	3,3420	-0,57%	3,4910	3,5200	3,1630	844.004	,00
17/8/1999	3,3610	7,83%	3,1630	3,3670	3,1440	2.210.085	,00
16/8/1999	3,1170	7,71%	3,1230	3,1230	3,0260	637.426	,00
13/8/1999	2,8940	-1,06%	2,9680	2,9890	2,8490	1.205.021	,00
12/8/1999	2,9250	2,09%	2,8940	2,9250	2,8690	1.098.934	,00
11/8/1999	2,8650	-0,93%	2,8490	3,0260	2,8030	1.251.049	,00
10/8/1999	2,8920	5,28%	2,8590	2,9500	2,7930	1.110.256	,00
09/8/1999	2,7470	0,73%	2,7720	2,8770	2,5970	813.855	,00
06/8/1999	2,7270	5,70%	2,6210	2,7600	2,6110	1.342.331	,00
05/8/1999	2,5800	1,86%	2,5860	2,5950	2,4480	380.581	,00
04/8/1999	2,5330	3,81%	2,4400	2,5590	2,4400	642.223	,00
03/8/1999	2,4400	-0,16%	2,4810	2,4910	2,4070	230.036	,00
02/8/1999	2,4440	-1,97%	2,4930	2,5360	2,4330	346.071	,00
30/7/1999	2,4930	0,32%	2,4150	2,4930	2,3880	304.953	,00
29/7/1999	2,4850	-0,32%	2,5570	2,5570	2,4270	493.431	,00
28/7/1999	2,4930	1,42%	2,4580	2,5020	2,4110	386.672	,00
27/7/1999	2,4580	-3,49%	2,5530	2,5590	2,4170	651.396	,00
26/7/1999	2,5470	0,24%	2,5310	2,5900	2,5280	240.356	,00
23/7/1999	2,5410	-1,74%	2,5860	2,5950	2,5260	241.782	,00
22/7/1999	2,5860	3,36%	2,5240	2,5950	2,5240	1.411.869	,00
21/7/1999	2,5020	0,00%	2,5020	2,5510	2,4930	280.063	,00
20/7/1999	2,5020	0,36%	2,4930	2,6190	2,4930	467.946	,00
19/7/1999	2,4930	2,00%	2,5200	2,5200	2,4110	305.674	,00
16/7/1999	2,4440	-2,24%	2,4310	2,4930	2,4110	419.045	,00
15/7/1999	2,5000	-1,30%	2,5260	2,5590	2,4440	535.887	,00
14/7/1999	2,5330	-4,05%	2,6440	2,6440	2,4670	1.818.148	,00
13/7/1999	2,6400	0,88%	2,6440	2,6900	2,6210	644.615	,00
12/7/1999	2,6170	5,74%	2,6560	2,6710	2,5970	1.757.237	,00
09/7/1999	2,4750	-0,08%	2,4110	2,4770	2,3880	543.908	,00
08/7/1999	2,4770	-0,40%	2,4930	2,5590	2,3780	554.246	,00
07/7/1999	2,4870	6,06%	2,3450	2,4870	2,2640	1.836.747	,00
06/7/1999	2,3450	-1,39%	2,2270	2,3940	2,2270	1.844.611	,00
05/7/1999	2,3780	6,88%	2,2950	2,3780	2,2620	1.818.148	,00
02/7/1999	2,2250	7,59%	2,1070	2,2330	2,1070	4.733.672	,00
01/7/1999	2,0680	6,27%	1,9790	2,0680	1,9270	675.668	,00
30/6/1999	1,9460	0,00%	1,9750	1,9890	1,9130	151.512	,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
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΒΙΟΚΑ	1,9150	4,08 %	0,0750	32.147
ΔΟΜΙΚ	2,4100	3,88 %	0,0900	13.754
ΦΟΥΝΤΛ	1,4200	3,65 %	0,0500	11.110
ΟΤΟΕΛ	13,3000	3,58 %	0,4600	34.258
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΛ	17,3500	3,27 %	0,5500	13.578

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
ΙΝΤΕΚ	6,2700	-3,39 %	-0,2200	48.708
ONYX	1,6450	-2,95 %	-0,0500	55.582
ΜΑΘΙΟ	0,8200	-2,38 %	-0,0200	101
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	-0,0041	41
ΒΙΟΣΚ	2,8000	-1,75 %	-0,0500	11.137
ΕΛΤΟΝ	1,9950	-1,72 %	-0,0350	19.613
ΛΑΒΙ	1,2100	-1,63 %	-0,0200	22.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	-0,0010	24.683.570
ΠΕΙΡ	8,8080	0,36 %	0,0320	22.399.106
ΕΤΕ	15,5850	-0,42 %	-0,0650	14.260.451
ΑΛΦΑ	4,2220	0,57 %	0,0240	13.473.579
MTLN	47,3400	2,25 %	1,0400	12.925.845
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	0,4200	6.362.261
ΟΠΑΠ	17,4900	2,52 %	0,4300	6.140.185
ΔΕΗ	20,3000	2,47 %	0,4900	5.756.575
ΜΟΗ	34,1800	1,06 %	0,3600	4.045.467
CENER	19,0000	1,06 %	0,2000	3.358.948

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	5.698.217	24,68εκ.
ΑΛΦΑ	4,2220	0,57 %	3.187.493	13,47εκ.
ΠΕΙΡ	8,8080	0,36 %	2.535.709	22,40εκ.
BYLOT	1,0260	-0,39 %	1.204.542	1,24εκ.
ΕΤΕ	15,5850	-0,42 %	908.834	14,26εκ.
ΟΠΑΠ	17,4900	2,52 %	355.557	6,14εκ.
CREDIA	1,4940	-0,53 %	351.872	525,5χιλ.
OPTIMA	8,6100	2,74 %	337.091	2,93εκ.
ΔΕΗ	20,3000	2,47 %	285.540	5,76εκ.
MTLN	47,3400	2,25 %	274.548	12,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,3000	0,00 %	198.648	0,92 %
YKNOT	2,1700	1,88 %	60.169	0,79 %
ΠΕΙΡ	8,8080	0,36 %	2.535.709	0,21 %
MTLN	47,3400	2,25 %	274.548	0,19 %
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	190.066	0,18 %
ΑΒΑΞ	3,4200	-1,16 %	264.465	0,18 %
ΕΥΡΩΒ	4,3270	-0,02 %	5.698.217	0,16 %
OPTIMA	8,6100	2,74 %	337.091	0,15 %
ΑΛΦΑ	4,2220	0,57 %	3.187.493	0,14 %
ΕΚΤΕΡ	3,9900	-0,25 %	38.124	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΑΑ	11,6900	2,72 %	70.991	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	7.542	5,51 %
YKNOT	2,1700	1,88 %	60.169	5,16 %
ΟΤΟΕΛ	13,3000	3,58 %	34.258	5,14 %
ΕΛΛΑΚΤΩΡ	1,4480	1,83 %	99.128	5,06 %
OPTIMA	8,6100	2,74 %	337.091	4,89 %
ΒΙΝΤΑ	7,6000	3,40 %	105	4,76 %
ΔΟΜΙΚ	2,4100	3,88 %	13.754	4,74 %
ΒΙΟΚΑ	1,9150	4,08 %	32.147	4,62 %
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	41	4,54 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%