Συνεχης ενημερωση

FORTHnet Α.Ε. (ΦΟΡΘ)

0,3000 €

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
17/1/2008	21,9200	2,43%	21,4000	22,9300	21,4000	131.345	,00
16/1/2008	21,4000	2,20%	21,1800	21,6700	20,5100	99.470	,00
15/1/2008	20,9400	-2,70%	21,5200	21,8900	20,8400	39.284	,00
14/1/2008	21,5200	1,03%	21,7000	22,1000	21,3400	10.778	,00
11/1/2008	21,3000	0,00%	21,3000	21,6700	21,0900	73.473	,00
10/1/2008	21,3000	-4,83%	22,3800	22,4400	21,2400	41.786	,00
09/1/2008	22,3800	-0,27%	22,8700	22,8700	21,9800	98.123	,00
08/1/2008	22,4400	0,00%	22,4400	22,5300	22,3800	138.889	,00
07/1/2008	22,4400	-0,58%	22,5300	22,7500	22,3800	56.192	,00
04/1/2008	22,5700	0,58%	22,4400	23,3300	22,4400	28.873	,00
03/1/2008	22,4400	0,00%	22,3800	22,8700	22,3800	57.660	,00
02/1/2008	22,4400	-0,40%	22,5300	22,5300	22,3800	16.152	,00
31/12/2007	22,5300	0,40%	22,0100	22,8400	21,9800	6.448	146.326,80
28/12/2007	22,4400	-1,49%	22,7500	22,7500	22,2000	16.811	381.113,46
27/12/2007	22,7800	5,12%	21,6700	23,5500	21,6700	17.991	417.238,84
24/12/2007	21,6700	0,42%	21,7700	21,8000	21,6700	824	18.026,00
21/12/2007	21,5800	1,12%	21,9200	21,9800	21,3000	7.557	164.357,30
20/12/2007	21,3400	-1,11%	21,3400	21,4000	21,0900	11.730	251.913,00
19/12/2007	21,5800	-2,66%	22,4400	22,4400	21,5200	6.503	143.495,70
18/12/2007	22,1700	-0,40%	22,4400	22,4400	21,9800	66.884	1.510.811,28
17/12/2007	22,2600	-1,77%	22,4700	22,6600	22,2000	19.919	450.301,72
14/12/2007	22,6600	-1,99%	23,5500	23,5500	22,6600	9.887	226.579,84
13/12/2007	23,1200	-1,03%	23,3600	23,3600	23,1200	9.173	214.801,80
12/12/2007	23,3600	-0,81%	23,5200	23,5500	23,1200	8.576	202.032,92
11/12/2007	23,5500	0,13%	23,1500	23,5500	23,1200	3.739	88.233,06
10/12/2007	23,5200	-0,25%	22,9300	23,5200	22,8700	1.589	36.885,98
07/12/2007	23,5800	1,07%	23,9800	23,9800	22,8400	9.571	227.027,94
06/12/2007	23,3300	0,39%	23,2400	23,5500	23,1800	2.475	58.255,38
05/12/2007	23,2400	-0,13%	23,3300	23,3300	23,1500	19.064	446.472,12
04/12/2007	23,2700	-2,47%	23,5500	23,8600	23,2400	32.054	752.610,26
03/12/2007	23,8600	1,32%	23,3300	23,9800	22,6900	42.110	981.710,70
30/11/2007	23,5500	-3,64%	24,2600	24,2600	23,5500	36.797	888.673,22
29/11/2007	24,4400	1,03%	24,1900	24,4700	24,1600	10.551	258.840,46
28/11/2007	24,1900	0,88%	23,9800	24,2600	23,7600	36.782	889.679,86
27/11/2007	23,9800	0,93%	24,1900	24,1900	23,7600	69.070	1.673.560,16
26/11/2007	23,7600	-2,18%	24,1900	24,5300	23,3300	35.118	851.853,50
23/11/2007	24,2900	2,23%	23,7900	24,3800	23,7600	16.371	,00
22/11/2007	23,7600	0,89%	23,5500	24,1900	23,5500	12.101	686.707,52
21/11/2007	23,5500	0,51%	23,4300	24,0700	23,0300	53.687	1.280.838,96
20/11/2007	23,4300	-3,42%	24,0700	24,2900	22,7500	41.032	992.876,36
19/11/2007	24,2600	-1,62%	24,5600	24,6600	24,0400	23.874	587.588,58
16/11/2007	24,6600	-0,24%	24,6600	24,8700	24,0400	65.127	1.615.933,44
15/11/2007	24,7200	-0,96%	24,6600	25,0600	24,6600	69.261	1.734.259,48
14/11/2007	24,9600	0,36%	24,8700	25,1500	24,7800	27.296	687.773,80
13/11/2007	24,8700	0,85%	24,6600	25,1200	24,6600	104.341	2.597.916,06
12/11/2007	24,6600	0,00%	24,6600	25,3300	24,6600	6.090	152.037,80
09/11/2007	24,6600	-2,65%	25,1200	25,3300	24,6600	98.017	2.439.284,90
08/11/2007	25,3300	-0,24%	25,0600	25,5500	24,6600	17.402	438.021,76
07/11/2007	25,3900	-0,51%	25,5500	25,5500	24,8400	10.500	269.293,72
06/11/2007	25,5200	1,59%	25,3300	25,6100	25,1200	34.611	889.319,68
05/11/2007	25,1200	1,87%	24,6600	25,1200	24,6600	13.159	328.192,88
02/11/2007	24,6600	0,00%	24,4400	24,7200	23,9800	9.508	236.197,82
01/11/2007	24,6600	0,00%	24,6600	24,7500	24,6200	35.833	891.186,96
31/10/2007	24,6600	0,00%	24,6600	24,8700	24,6600	97.748	2.433.021,62
30/10/2007	24,6600	0,00%	24,6600	24,7200	24,6600	9.856	245.171,00
29/10/2007	24,6600	-0,36%	24,6600	24,7800	24,6600	33.815	841.473,26
26/10/2007	24,7500	0,00%	24,6600	25,0200	24,3500	7.042	175.818,60
25/10/2007	24,7500	0,36%	24,7500	25,0600	24,6600	19.373	482.561,18
24/10/2007	24,6600	0,78%	24,4400	24,6600	24,2600	3.376	83.701,12
23/10/2007	24,4700	2,86%	23,7900	25,1200	23,7900	18.662	463.026,88
22/10/2007	23,7900	-2,42%	23,9800	24,1900	23,7600	9.122	220.741,26
19/10/2007	24,3800	-1,49%	24,8700	24,8700	24,3500	5.407	133.609,70
18/10/2007	24,7500	-0,36%	24,6600	24,8700	24,4700	50.432	1.254.579,04
17/10/2007	24,8400	3,20%	23,9800	25,0600	23,9800	29.810	742.059,20
16/10/2007	24,0700	-0,37%	23,7900	24,1900	23,7600	19.325	466.461,16
15/10/2007	24,1600	-2,74%	24,4400	24,6600	24,1300	5.480	134.730,84
12/10/2007	24,8400	0,36%	24,7500	24,8400	23,9800	10.882	270.634,64
11/10/2007	24,7500	3,21%	24,4700	24,7800	24,4400	10.761	267.150,26
10/10/2007	23,9800	2,65%	23,8900	24,2900	23,3300	18.900	453.340,14
09/10/2007	23,3600	-3,19%	24,1300	24,2900	23,3600	19.110	460.466,74
08/10/2007	24,1300	-1,27%	24,3500	24,4400	23,8600	4.410	107.456,38
05/10/2007	24,4400	1,03%	24,2900	24,6600	24,2900	21.266	524.518,30
04/10/2007	24,1900	-2,14%	24,6600	24,7800	24,1900	44.759	1.106.752,80
03/10/2007	24,7200	0,00%	24,6600	24,7800	23,9800	16.000	398.270,06
02/10/2007	24,7200	1,15%	24,4400	24,8400	24,4400	24.048	596.799,36
01/10/2007	24,4400	-1,61%	23,8900	25,2100	23,8900	33.300	832.584,96
28/9/2007	24,8400	-2,28%	25,3300	25,3300	24,7800	11.461	289.077,34
27/9/2007	25,4200	-0,51%	25,7300	26,0700	25,3300	50.892	1.311.114,44
26/9/2007	25,5500	2,73%	25,0200	25,6400	24,9600	66.341	1.706.082,22
25/9/2007	24,8700	0,00%	24,5600	25,1200	23,9800	33.295	827.341,22
24/9/2007	24,8700	0,00%	24,8400	25,1200	24,8400	65.311	1.638.995,22
21/9/2007	24,8700	2,39%	23,8600	24,8700	23,8600	21.933	545.702,04
20/9/2007	24,2900	-1,50%	23,8900	24,2900	23,8900	6.709	164.161,80
19/9/2007	24,6600	1,94%	24,1900	24,6600	24,1900	10.524	260.596,90
18/9/2007	24,1900	0,00%	24,1900	24,2600	23,8900	5.004	122.089,02
17/9/2007	24,1900	0,50%	24,4400	24,4400	23,3300	63.757	1.555.766,76
14/9/2007	24,0700	-2,23%	24,6600	24,6600	24,0400	11.480	281.279,92
13/9/2007	24,6200	-0,16%	24,7800	24,7800	24,3500	14.966	370.471,88
12/9/2007	24,6600	3,22%	23,8900	24,8700	23,8900	16.905	417.577,30
11/9/2007	23,8900	1,44%	24,1300	24,1300	23,8600	14.106	341.405,92
10/9/2007	23,5500	0,38%	22,9600	23,6700	22,9600	7.979	189.112,54
07/9/2007	23,4600	-4,87%	24,6600	24,7500	23,3300	165.292	4.108.685,78
06/9/2007	24,6600	1,15%	24,4400	25,2400	24,4400	86.096	2.142.173,16
05/9/2007	24,3800	-3,06%	25,2400	25,7000	24,1300	69.308	1.727.082,02
04/9/2007	25,1500	2,40%	24,6600	25,3300	24,6600	97.026	2.448.917,60
03/9/2007	24,5600	4,29%	23,6700	24,5600	23,5500	20.730	503.153,76
31/8/2007	23,5500	7,00%	22,2600	23,7900	22,2600	30.158	709.923,42
30/8/2007	22,0100	0,96%	21,8000	22,4400	21,8000	29.876	666.390,36
29/8/2007	21,8000	0,46%	20,7500	21,8600	20,7500	27.371	583.909,60
28/8/2007	21,7000	0,00%	21,8600	22,2000	21,5200	5.489	120.778,50
27/8/2007	21,7000	-3,30%	22,4400	22,4700	21,2400	8.541	187.275,20
24/8/2007	22,4400	0,00%	21,9200	22,4400	21,9200	4.340	97.228,34
23/8/2007	22,4400	4,28%	21,8600	22,6000	21,3000	35.013	786.365,30
22/8/2007	21,5200	2,33%	21,3000	21,5200	21,0300	10.973	234.230,02
21/8/2007	21,0300	2,89%	20,4400	21,0900	20,3500	2.588	54.156,00
20/8/2007	20,4400	1,34%	20,1700	21,2400	20,1700	26.434	549.209,30
17/8/2007	20,1700	0,00%	20,1700	20,8400	20,0400	20.411	416.292,40
16/8/2007	20,1700	-3,21%	20,1700	20,1700	19,8600	20.083	406.823,28
14/8/2007	20,8400	0,14%	20,3200	20,8400	20,1700	4.485	92.931,00
13/8/2007	20,8100	-0,14%	21,3000	21,7700	20,1700	11.121	231.176,68
10/8/2007	20,8400	-5,57%	22,0100	22,0100	20,2300	88.981	1.840.364,02
09/8/2007	22,0700	-1,65%	22,8400	22,8400	22,0700	30.871	698.159,80
08/8/2007	22,4400	0,00%	22,4400	22,7800	22,3500	27.881	630.552,80
07/8/2007	22,4400	0,00%	22,5300	22,8700	22,4400	21.367	485.145,10
06/8/2007	22,4400	0,00%	21,7700	22,5700	21,7700	11.347	255.098,10
03/8/2007	22,4400	0,40%	22,6000	22,8400	22,0100	59.046	1.334.895,24
02/8/2007	22,3500	-2,53%	22,9300	23,1800	22,2900	42.359	976.967,82
01/8/2007	22,9300	-1,71%	23,3300	23,3300	22,2900	20.687	471.956,90
31/7/2007	23,3300	1,17%	22,7500	24,0700	22,6600	56.696	1.321.330,52
30/7/2007	23,0600	-2,33%	23,5500	23,5500	22,5300	31.926	750.260,36
27/7/2007	23,6100	-0,25%	23,5500	23,6700	23,1200	33.295	790.750,52
26/7/2007	23,6700	-1,29%	24,1900	24,1900	22,2000	24.751	580.305,32
25/7/2007	23,9800	-1,52%	24,1600	24,1900	23,7900	10.645	258.303,14
24/7/2007	24,3500	1,54%	23,9800	24,6600	23,9800	85.760	2.109.633,32
23/7/2007	23,9800	0,93%	23,7600	24,1900	23,7600	100.441	2.424.272,10
20/7/2007	23,7600	0,38%	23,7600	23,8600	23,6700	17.858	427.635,94
19/7/2007	23,6700	0,51%	23,5500	23,7600	23,4600	39.888	948.352,36
18/7/2007	23,5500	1,60%	23,2400	23,5500	22,9300	22.995	540.191,60
17/7/2007	23,1800	-1,57%	23,3300	23,3300	23,1800	22.133	518.278,76
16/7/2007	23,5500	0,00%	23,3600	23,7000	23,2400	10.657	251.727,30
13/7/2007	23,5500	1,20%	23,3300	23,9800	23,2400	90.902	2.152.473,34
12/7/2007	23,2700	0,65%	23,2700	23,4300	23,2400	45.017	1.057.992,60
11/7/2007	23,1200	-2,32%	23,6700	23,6700	23,1200	54.624	1.275.530,06
10/7/2007	23,6700	-1,29%	23,8600	23,9800	23,6700	18.607	446.789,66
09/7/2007	23,9800	0,13%	23,9800	24,3500	23,7600	63.859	1.545.071,36
06/7/2007	23,9500	-0,75%	24,2900	24,3500	23,8600	7.752	188.130,34
05/7/2007	24,1300	1,94%	23,8900	24,4400	23,8900	215.075	5.253.346,78
04/7/2007	23,6700	2,38%	23,3300	24,1600	23,3300	69.928	1.667.857,06
03/7/2007	23,1200	3,03%	22,8700	23,3300	22,7800	44.128	1.031.205,82
02/7/2007	22,4400	1,68%	22,3500	22,7800	22,3500	61.884	1.401.895,22
29/6/2007	22,0700	-1,65%	22,5700	22,5700	21,9800	28.857	647.934,90
28/6/2007	22,4400	0,27%	22,0100	22,8700	22,0100	32.527	737.118,30
27/6/2007	22,3800	-0,40%	22,5700	22,5700	22,0100	106.710	2.412.365,68
26/6/2007	22,4700	-0,84%	22,6600	22,6600	22,3500	11.051	250.155,38
25/6/2007	22,6600	-2,24%	23,0600	23,0600	22,4400	57.942	1.326.248,98
22/6/2007	23,1800	1,36%	22,7500	23,1800	22,5300	43.417	1.008.521,34
21/6/2007	22,8700	-0,69%	23,1200	23,1200	22,4700	5.625	130.143,72
20/6/2007	23,0300	0,00%	23,0600	23,1500	22,7800	18.119	420.252,98
19/6/2007	23,0300	0,00%	22,9600	23,2700	22,8700	15.886	368.639,14
18/6/2007	23,0300	1,10%	22,9300	23,3600	22,8400	13.935	324.143,38
15/6/2007	22,7800	0,80%	22,6900	23,0600	22,6900	43.749	1.009.763,56
14/6/2007	22,6000	0,00%	22,6000	22,6600	22,5700	9.692	220.667,56
13/6/2007	22,6000	0,58%	22,1000	22,6000	21,8600	10.851	245.643,02
12/6/2007	22,4700	0,13%	22,4400	22,6600	22,0100	7.124	160.817,98
11/6/2007	22,4400	-1,75%	22,6600	22,7500	22,4400	3.915	88.992,80
08/6/2007	22,8400	2,88%	21,9800	22,8400	21,8900	27.031	605.305,96
07/6/2007	22,2000	-0,67%	22,4400	22,4400	22,0700	20.687	465.222,72
06/6/2007	22,3500	-0,80%	22,4700	22,5700	21,9200	31.341	700.504,94
05/6/2007	22,5300	-0,71%	23,0300	23,1800	22,5300	31.839	731.938,88
04/6/2007	22,6900	-3,65%	23,5500	23,8900	22,6900	16.468	382.072,72
01/6/2007	23,5500	0,13%	23,8600	23,8900	23,5200	67.989	1.628.927,20
31/5/2007	23,5200	3,80%	22,6600	23,5500	22,6600	106.222	2.509.658,48
30/5/2007	22,6600	-2,12%	23,0600	23,3300	22,4700	41.770	964.390,62
29/5/2007	23,1500	0,13%	23,1500	23,2700	23,1200	12.589	294.533,30
25/5/2007	23,1200	-0,90%	23,0600	23,5200	22,9600	25.652	601.633,14
24/5/2007	23,3300	-0,93%	23,5200	23,5500	23,1200	40.111	941.808,56
23/5/2007	23,5500	0,13%	23,5500	23,6700	23,3300	101.288	2.404.751,64
22/5/2007	23,5200	-0,13%	23,5500	23,6700	23,1800	145.825	3.455.394,28
21/5/2007	23,5500	0,38%	23,6100	24,1900	23,5500	142.102	3.419.398,10
18/5/2007	23,4600	-1,68%	23,9800	24,4400	23,3600	33.203	804.388,86
17/5/2007	23,8600	-0,50%	24,1900	24,1900	23,8600	11.741	284.961,40
16/5/2007	23,9800	-0,37%	24,1300	24,1900	23,9800	47.809	1.165.099,98
15/5/2007	24,0700	0,00%	24,0700	24,1900	23,7900	14.333	349.286,76
14/5/2007	24,0700	-1,27%	24,1900	24,2900	24,0700	21.605	527.500,60
11/5/2007	24,3800	1,41%	24,0700	24,3800	23,5500	35.169	841.739,38
10/5/2007	24,0400	-0,91%	24,1900	24,2600	23,8900	27.932	677.523,80
09/5/2007	24,2600	0,29%	24,2600	24,4400	23,9800	52.265	1.278.028,70
08/5/2007	24,1900	-1,14%	24,4400	24,6200	23,8600	19.115	466.207,02
07/5/2007	24,4700	0,00%	24,4700	24,7500	24,2900	7.428	184.472,56
04/5/2007	24,4700	0,87%	24,3800	25,1200	24,3800	55.037	1.367.703,26
03/5/2007	24,2600	-0,74%	24,4400	24,4400	24,1900	21.020	514.399,18
02/5/2007	24,4400	-0,12%	24,6600	24,6600	24,1900	9.868	243.488,80
30/4/2007	24,4700	-3,28%	24,9600	24,9600	24,2900	14.661	362.692,36
27/4/2007	25,3000	-1,21%	24,4400	25,3900	23,9800	1.943.512	46.274.119,76
26/4/2007	25,6100	0,59%	25,4600	25,7900	25,1500	23.741	611.496,52
25/4/2007	25,4600	-0,24%	25,2400	25,5500	25,2400	14.013	359.763,26
24/4/2007	25,5200	-1,16%	25,2400	25,7300	24,6600	18.697	481.828,20
23/4/2007	25,8200	-0,39%	25,7000	25,9200	25,2400	8.143	212.031,96
20/4/2007	25,9200	2,82%	25,3900	26,0700	25,3900	21.469	561.795,56
19/4/2007	25,2100	-2,74%	25,1200	25,3300	24,9300	3.900	98.894,50
18/4/2007	25,9200	1,97%	25,1200	26,9000	25,1200	59.702	1.579.460,60
17/4/2007	25,4200	0,00%	24,4700	25,4600	24,4700	9.177	232.745,52
16/4/2007	25,4200	1,19%	24,7500	25,5500	24,7500	55.291	1.417.476,04
13/4/2007	25,1200	-1,57%	25,6400	25,6400	24,7200	4.777	121.913,46
12/4/2007	25,5200	3,11%	24,6600	25,5200	24,6600	10.695	271.872,16
11/4/2007	24,7500	1,64%	23,9800	25,2400	23,9800	28.584	712.012,68
10/4/2007	24,3500	-1,10%	24,9300	24,9300	23,9800	8.259	204.975,24
05/4/2007	24,6200	0,98%	24,6600	24,6600	24,1900	5.301	130.597,40
04/4/2007	24,3800	-0,25%	24,4400	24,9300	24,2900	10.875	268.173,76
03/4/2007	24,4400	-4,34%	25,5200	25,5500	23,6100	29.042	731.041,76
02/4/2007	25,5500	0,35%	25,3900	25,5500	24,6600	28.939	740.090,06
30/3/2007	25,4600	0,87%	25,3000	25,8900	25,3000	83.418	2.157.992,36
29/3/2007	25,2400	0,00%	25,2400	25,3000	25,1200	182.615	4.650.157,74
28/3/2007	25,2400	-0,36%	25,3300	25,4200	24,8400	47.063	1.197.857,42
27/3/2007	25,3300	-0,86%	25,5500	25,5500	25,1200	31.129	792.257,18
26/3/2007	25,5500	0,99%	24,8700	25,6400	24,8700	41.552	1.064.381,90
23/3/2007	25,3000	0,96%	24,7200	25,3000	24,7200	35.521	901.225,20
22/3/2007	25,0600	2,92%	24,3500	25,3000	24,3500	61.509	1.544.842,12
21/3/2007	24,3500	3,53%	23,5200	24,4400	22,8700	43.905	1.047.132,80
20/3/2007	23,5200	-1,01%	23,8900	24,0700	23,3600	5.668	135.151,80
19/3/2007	23,7600	2,11%	23,2400	23,9800	23,2400	38.616	919.352,04
16/3/2007	23,2700	0,91%	23,0600	23,3300	22,4700	9.266	215.813,30
15/3/2007	23,0600	0,44%	22,9600	24,0400	22,4400	24.197	558.083,04
14/3/2007	22,9600	-3,37%	22,7500	23,4600	22,7500	16.854	393.769,44
13/3/2007	23,7600	-3,65%	24,4400	24,6600	23,5800	21.290	518.503,18
12/3/2007	24,6600	2,45%	24,5300	25,0600	24,1600	50.345	1.241.884,32
09/3/2007	24,0700	-1,27%	24,4400	24,4400	23,7600	15.867	384.242,30
08/3/2007	24,3800	0,79%	24,1900	24,9600	24,1900	34.056	841.197,92
07/3/2007	24,1900	3,69%	23,5500	24,3500	23,3300	45.892	1.103.488,14
06/3/2007	23,3300	2,55%	22,7500	23,4600	22,7500	17.347	407.131,36
05/3/2007	22,7500	-0,78%	22,2600	22,7500	22,2600	45.611	1.032.237,82
02/3/2007	22,9300	-1,33%	23,2400	23,4300	22,3500	73.579	1.679.193,40
01/3/2007	23,2400	-3,33%	24,1900	24,5300	22,3500	159.448	3.749.344,22
28/2/2007	24,0400	0,00%	23,1200	24,4400	23,0300	84.625	2.032.718,94
27/2/2007	24,0400	-8,97%	25,7900	25,9800	24,0400	57.450	1.429.732,18
26/2/2007	26,4100	-0,34%	26,9000	26,9000	25,6100	36.430	973.219,04
23/2/2007	26,5000	-1,16%	26,8100	26,8100	26,3200	95.741	2.565.932,02
22/2/2007	26,8100	3,43%	25,9200	26,9600	25,9200	109.934	2.953.397,78
21/2/2007	25,9200	-4,18%	27,3600	27,3600	25,6400	89.172	2.399.610,46
20/2/2007	27,0500	13,23%	24,3500	27,3300	23,9800	404.544	10.534.948,36
16/2/2007	23,8900	0,42%	23,7900	24,2600	23,5500	18.685	451.456,90
15/2/2007	23,7900	-0,79%	24,1900	24,1900	23,5200	35.009	841.576,10
14/2/2007	23,9800	0,93%	23,7600	24,5600	23,7600	33.577	815.623,34
13/2/2007	23,7600	0,89%	23,4600	24,1600	23,4600	37.741	903.198,64
12/2/2007	23,5500	-2,40%	23,8600	24,1900	23,2400	67.587	1.616.363,68
09/2/2007	24,1300	1,81%	24,0700	24,5300	23,5500	63.395	1.537.338,72
08/2/2007	23,7000	-4,70%	25,3300	25,3300	23,6100	68.621	1.679.636,02
07/2/2007	24,8700	-1,82%	25,3300	25,3300	24,8400	17.183	433.958,42
06/2/2007	25,3300	0,00%	25,3300	25,4600	25,1500	109.407	2.791.740,00
05/2/2007	25,3300	-2,50%	25,9800	26,1300	25,3300	14.755	383.375,18
02/2/2007	25,9800	0,00%	26,2200	26,4100	25,7900	22.542	593.757,06
01/2/2007	25,9800	0,35%	26,3200	26,5600	25,9800	16.886	448.535,32
31/1/2007	25,8900	3,07%	25,1200	25,8900	24,8700	92.631	2.398.416,30
30/1/2007	25,1200	-2,60%	25,5200	25,5200	25,0200	20.578	524.146,24
29/1/2007	25,7900	-0,85%	26,0100	26,1900	25,5500	19.477	506.960,30
26/1/2007	26,0100	0,12%	25,5500	26,1000	25,5500	11.722	306.034,04
25/1/2007	25,9800	0,62%	25,8900	26,4700	25,7900	16.792	441.651,96
24/1/2007	25,8200	0,12%	26,1900	26,1900	25,4200	4.813	124.964,62
23/1/2007	25,7900	-1,19%	25,8900	26,0700	25,5500	19.771	513.573,00
22/1/2007	26,1000	-1,84%	26,8100	27,0500	25,8900	30.114	799.072,98
19/1/2007	26,5900	-1,15%	26,9000	26,9000	26,0100	46.133	1.232.716,78
18/1/2007	26,9000	4,67%	25,7300	27,4800	25,7300	122.584	3.279.178,08
17/1/2007	25,7000	4,22%	24,7200	25,7000	24,5300	120.399	3.048.892,32
16/1/2007	24,6600	0,90%	24,4400	25,2100	24,1300	63.835	1.573.669,42
15/1/2007	24,4400	-4,34%	25,5500	25,5500	24,4400	78.551	1.958.648,84
12/1/2007	25,5500	-2,56%	25,7300	25,7900	24,6600	3.697.392	85.579.948,08
11/1/2007	26,2200	1,27%	25,7900	26,2200	25,7900	18.388	485.100,06
10/1/2007	25,8900	0,00%	25,8900	25,8900	25,3300	53.078	1.364.505,12
09/1/2007	25,8900	1,45%	25,5200	26,1000	25,1200	30.508	792.551,52
08/1/2007	25,5200	2,61%	24,8400	25,6100	24,6600	75.479	1.919.925,08
05/1/2007	24,8700	2,81%	24,2600	25,1200	24,0400	35.193	880.510,84
04/1/2007	24,1900	0,12%	23,9800	24,2600	23,9800	14.751	360.052,56
03/1/2007	24,1600	-0,12%	24,1900	24,3500	23,9800	17.412	425.122,90
02/1/2007	24,1900	0,00%	24,1900	24,3500	23,9500	22.304	544.261,00
29/12/2006	24,1900	0,12%	24,1600	24,1900	23,5800	11.312	273.939,00
28/12/2006	24,1600	0,75%	23,9800	24,1900	23,8900	13.869	336.538,40
27/12/2006	23,9800	0,80%	23,7900	23,9800	22,9600	12.365	297.112,62
22/12/2006	23,7900	1,15%	23,5200	23,7900	23,5200	61.649	1.462.983,56
21/12/2006	23,5200	0,26%	23,4600	23,7600	23,3300	71.362	1.693.032,50
20/12/2006	23,4600	0,95%	23,2700	23,5200	22,8700	13.693	322.119,96
19/12/2006	23,2400	-1,19%	23,5500	23,5500	23,1500	33.822	795.072,52
18/12/2006	23,5200	-0,13%	23,7000	23,7000	23,3300	15.465	366.229,50
15/12/2006	23,5500	0,00%	23,5500	23,6700	23,3300	41.868	990.594,02
14/12/2006	23,5500	0,94%	23,3300	23,5500	23,0600	122.612	2.883.643,44
13/12/2006	23,3300	-0,55%	23,3300	23,5500	22,6900	31.390	736.702,12
12/12/2006	23,4600	2,99%	23,3600	23,7000	22,6600	22.952	533.829,88
11/12/2006	22,7800	-2,77%	23,3300	23,3600	22,7800	12.608	293.145,50
08/12/2006	23,4300	-0,13%	23,4600	23,5500	23,0600	56.307	1.326.785,82
07/12/2006	23,4600	1,47%	23,3300	23,4600	23,0600	43.191	1.011.140,52
06/12/2006	23,1200	0,00%	23,3300	23,5800	22,8700	22.488	524.318,32
05/12/2006	23,1200	1,90%	22,7500	23,6700	22,7500	68.367	1.599.443,78
04/12/2006	22,6900	1,39%	22,3800	22,9600	21,8000	43.882	985.785,22
01/12/2006	22,3800	-2,95%	22,4400	23,1200	21,9200	21.406	485.501,42
30/11/2006	23,0600	-2,08%	23,5500	23,6700	22,6000	10.512	245.234,98
29/11/2006	23,5500	0,00%	23,7900	23,7900	23,1800	9.759	232.015,56
28/11/2006	23,5500	-3,29%	23,2700	24,1300	23,2700	59.601	1.424.585,22
27/11/2006	24,3500	2,48%	23,7600	24,5600	23,7600	20.739	506.052,46
24/11/2006	23,7600	2,24%	23,2400	23,9800	23,0600	57.344	1.364.412,04
23/11/2006	23,2400	1,35%	22,9600	23,3600	22,8700	30.634	716.191,72
22/11/2006	22,9300	1,46%	22,1000	23,3300	22,1000	39.366	909.823,58
21/11/2006	22,6000	-0,26%	22,0700	22,8400	22,0700	17.385	396.831,86
20/11/2006	22,6600	-0,92%	22,8700	22,8700	22,0700	35.978	816.951,34
17/11/2006	22,8700	3,16%	22,1700	23,3300	22,1000	59.237	1.367.060,12
16/11/2006	22,1700	4,97%	21,1200	22,1700	21,0300	29.627	642.234,76
15/11/2006	21,1200	1,34%	20,9400	21,5200	20,9100	26.173	560.320,60
14/11/2006	20,8400	1,61%	20,5100	20,8400	20,2600	14.704	305.318,38
13/11/2006	20,5100	-1,91%	20,9100	20,9100	20,4400	8.513	176.939,24
10/11/2006	20,9100	-0,85%	19,2500	21,3400	19,2500	11.510	243.365,80
09/11/2006	21,0900	-0,99%	21,0900	21,5200	20,9100	26.500	567.300,40
08/11/2006	21,3000	0,00%	20,5400	21,4000	20,5400	43.081	919.041,54

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%