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
15/1/2002	10,8500	9,93%	9,7800	10,9400	9,7800	163.109	1.748.681,48
14/1/2002	9,8700	0,00%	9,8700	10,0500	9,6500	14.758	143.901,00
11/1/2002	9,8700	-0,60%	10,0200	10,1500	9,6800	3.193	32.235,60
10/1/2002	9,9300	1,53%	9,6800	9,9300	9,6800	86	877,80
09/1/2002	9,7800	0,72%	9,7100	9,8400	9,5900	2.990	29.382,60
08/1/2002	9,7100	-2,22%	9,7800	9,9000	9,6800	1.838	18.175,20
07/1/2002	9,9300	0,30%	10,0500	10,1500	9,9000	2.572	26.196,80
04/1/2002	9,9000	0,00%	9,6500	10,0500	9,6500	1.869	18.716,80
03/1/2002	9,9000	-3,32%	10,2400	10,2400	9,8100	10.215	102.000,00
02/1/2002	10,2400	4,38%	9,6500	10,2400	9,6500	3.041	30.831,40
28/12/2001	9,8100	-2,39%	9,9600	10,0800	9,8100	1.171	11.849,60
27/12/2001	10,0500	0,30%	9,9600	10,0800	9,7500	2.736	27.455,00
24/12/2001	10,0200	-1,86%	10,2100	10,2100	9,7100	1.226	12.284,40
21/12/2001	10,2100	-0,29%	9,8700	10,2400	9,8100	7.284	74.368,00
20/12/2001	10,2400	0,29%	10,2400	10,2400	9,8700	9.863	100.692,20
19/12/2001	10,2100	1,59%	10,0500	10,2400	9,6500	6.424	64.753,20
18/12/2001	10,0500	6,12%	9,6500	10,2400	9,2800	11.491	112.178,60
17/12/2001	9,4700	-0,32%	9,4100	9,4700	9,2200	2.022	19.073,20
14/12/2001	9,5000	-2,86%	9,2500	9,7100	9,2500	2.132	20.722,20
13/12/2001	9,7800	-1,21%	8,9200	9,8100	8,9200	6.636	64.282,80
12/12/2001	9,9000	-2,46%	9,9600	9,9600	9,7500	8.380	83.245,40
11/12/2001	10,1500	0,69%	10,0800	10,1500	9,9600	7.534	76.595,40
10/12/2001	10,0800	-1,56%	10,1500	10,1500	9,9300	9.926	100.493,80
07/12/2001	10,2400	0,89%	10,2400	10,2400	10,0500	5.164	52.968,20
06/12/2001	10,1500	2,22%	9,9600	10,2700	9,9600	9.017	92.600,20
05/12/2001	9,9300	5,86%	9,3800	10,0200	9,3800	12.085	117.970,40
04/12/2001	9,3800	0,00%	9,3800	9,4100	9,1600	2.010	18.926,60
03/12/2001	9,3800	-1,26%	9,5000	9,5000	8,9800	4.903	45.350,20
30/11/2001	9,5000	-0,63%	9,5000	9,6500	9,4700	9.052	87.333,40
29/11/2001	9,5600	0,95%	9,3800	9,6500	9,2800	6.933	66.251,00
28/11/2001	9,4700	-1,87%	9,6500	9,6500	9,3800	7.221	69.012,00
27/11/2001	9,6500	0,00%	9,5900	9,8100	9,5600	4.267	41.550,60
26/11/2001	9,6500	-2,82%	9,8400	10,0800	9,5600	6.281	61.578,40
23/11/2001	9,9300	-4,15%	10,1500	10,1500	9,8400	8.373	84.222,00
22/11/2001	10,3600	0,00%	10,3900	10,4500	10,2400	25.227	263.773,00
21/11/2001	10,3600	0,00%	10,3900	10,5400	10,2400	19.064	199.833,60
20/11/2001	10,3600	-0,58%	10,4500	10,5100	10,0800	53.414	554.764,60
19/11/2001	10,4200	4,93%	10,2100	10,7000	10,2100	80.105	839.066,86
16/11/2001	9,9300	4,86%	8,8200	9,9600	8,8200	15.255	145.621,60
15/11/2001	9,4700	-1,87%	9,6500	9,7100	9,3800	7.967	77.586,60
14/11/2001	9,6500	2,55%	9,8400	9,8400	9,4100	8.010	77.751,20
13/11/2001	9,4100	-0,63%	9,4700	9,5000	9,3800	4.470	42.489,00
12/11/2001	9,4700	-0,94%	9,3800	9,4700	9,1900	4.364	41.191,00
09/11/2001	9,5600	-0,93%	9,9000	9,9000	9,5000	10.547	103.032,60
08/11/2001	9,6500	-0,62%	9,7800	9,7800	9,4700	11.714	113.739,20
07/11/2001	9,7100	-0,72%	9,6500	9,9300	9,5900	22.674	224.295,60
06/11/2001	9,7800	-0,91%	9,9600	10,2700	9,6500	25.504	257.089,20
05/11/2001	9,8700	3,24%	9,6500	9,8700	9,5600	13.853	135.537,00
02/11/2001	9,5600	3,69%	9,2800	9,6500	8,9200	26.180	245.224,40
01/11/2001	9,2200	6,71%	8,9800	9,2800	8,8200	35.321	321.475,00
31/10/2001	8,6400	0,70%	8,6100	8,7300	8,5200	5.632	49.121,20
30/10/2001	8,5800	0,35%	8,5500	8,6400	8,3600	5.571	47.952,40
29/10/2001	8,5500	0,35%	8,4200	8,6400	8,3000	9.317	80.411,80
26/10/2001	8,5200	1,55%	8,3300	8,5500	8,3300	1.514	12.947,40
25/10/2001	8,3900	-1,87%	8,5500	8,6100	8,3600	1.881	16.040,60
24/10/2001	8,5500	-1,04%	8,5500	8,6400	8,4500	6.788	58.717,60
23/10/2001	8,6400	0,00%	8,7900	8,8800	8,5800	20.481	179.846,00
22/10/2001	8,6400	1,05%	8,5500	8,7900	8,5500	71.802	626.025,70
19/10/2001	8,5500	-1,04%	8,5800	8,7300	8,3600	6.206	53.664,80
18/10/2001	8,6400	-2,04%	8,8200	8,8200	8,4800	3.099	26.785,60
17/10/2001	8,8200	2,44%	8,6100	8,8800	8,6100	17.330	153.848,00
16/10/2001	8,6100	-0,35%	8,6400	8,8200	8,6100	9.317	81.727,60
15/10/2001	8,6400	-0,69%	8,6400	8,6400	8,4200	6.612	57.246,40
12/10/2001	8,7000	0,00%	8,5800	8,7000	8,4200	9.013	78.064,20
11/10/2001	8,7000	-2,03%	8,9800	9,0400	8,7000	15.383	137.146,40
10/10/2001	8,8800	-1,11%	8,9800	8,9800	8,6100	16.101	142.120,60
09/10/2001	8,9800	-0,99%	9,3800	9,4700	8,9200	39.373	367.647,40
08/10/2001	9,0700	7,34%	8,0500	9,0700	8,0200	34.010	294.226,90
05/10/2001	8,4500	2,92%	8,3300	8,7000	8,2400	23.939	205.590,00
04/10/2001	8,2100	5,53%	7,9300	8,2100	7,8700	43.409	354.283,40
03/10/2001	7,7800	-1,89%	7,5600	7,9600	7,5600	13.744	107.787,60
02/10/2001	7,9300	3,52%	7,7800	8,1500	7,7800	12.862	103.498,00
01/10/2001	7,6600	4,64%	7,3200	8,0500	7,3200	31.301	242.447,60
28/9/2001	7,3200	4,87%	6,9800	7,4400	6,9800	13.393	98.830,20
27/9/2001	6,9800	-1,27%	7,2200	7,2900	6,7900	6.682	47.659,40
26/9/2001	7,0700	0,00%	7,2900	7,2900	7,0400	4.520	32.634,40
25/9/2001	7,0700	0,00%	7,0700	7,3800	7,0400	5.613	40.540,20
24/9/2001	7,0700	5,52%	6,8600	7,1900	6,8600	11.476	81.546,20
21/9/2001	6,7000	-0,45%	6,4300	7,0400	5,9600	20.778	134.073,60
20/9/2001	6,7300	-6,01%	6,6100	7,0700	6,3600	16.960	114.366,20
19/9/2001	7,1600	0,85%	6,9500	7,4700	6,9500	16.941	123.997,20
18/9/2001	7,1000	10,42%	6,4300	7,1900	6,2100	29.392	202.132,00
17/9/2001	6,4300	-6,68%	6,3300	6,8600	6,0600	24.056	151.335,60
14/9/2001	6,8900	-10,05%	7,0700	7,4400	6,7300	23.993	174.792,20
13/9/2001	7,6600	4,64%	7,3200	7,7500	7,0100	28.905	219.329,39
12/9/2001	7,3200	-11,81%	7,3200	7,8400	7,3200	38.979	288.375,40
11/9/2001	8,3000	4,27%	8,4500	8,4500	8,0200	14.216	117.352,00
10/9/2001	7,9600	-8,82%	8,7300	8,7300	7,8700	17.577	146.315,20
07/9/2001	8,7300	-0,68%	8,2100	9,0700	8,2100	10.887	96.300,00
06/9/2001	8,7900	-3,41%	9,0100	9,0100	8,7300	2.639	23.558,60
05/9/2001	9,1000	-2,36%	9,3500	9,3500	9,0700	5.035	93.063,20
04/9/2001	9,3200	0,43%	9,2800	9,8100	9,0700	7.045	65.756,20
03/9/2001	9,2800	-4,43%	9,7500	9,7500	9,1900	15.661	148.421,00
31/8/2001	9,7100	-2,51%	9,9000	9,9600	9,6500	20.996	207.512,80
30/8/2001	9,9600	-3,02%	10,0800	10,2100	9,9000	7.716	78.445,40
29/8/2001	10,2700	-2,93%	10,4200	10,4200	10,1500	13.447	139.181,40
28/8/2001	10,5800	-2,49%	10,6400	10,7900	10,4800	86.982	924.402,42
27/8/2001	10,8500	-2,52%	11,1900	11,2500	10,7300	18.612	205.578,40
24/8/2001	11,1300	3,73%	10,7300	11,4100	10,7300	45.459	510.025,39
23/8/2001	10,7300	11,19%	9,7100	10,8200	9,7100	53.890	563.501,40
22/8/2001	9,6500	2,88%	9,5000	9,7800	9,1000	21.551	207.745,40
21/8/2001	9,3800	1,41%	9,3800	9,4100	9,1600	9.742	91.364,20
20/8/2001	9,2500	-1,39%	9,5600	9,5900	9,1900	5.750	54.095,80
17/8/2001	9,3800	3,08%	9,1300	9,5000	8,9800	31.523	295.086,80
16/8/2001	9,1000	2,02%	8,9800	9,1300	8,9200	11.054	100.907,60
14/8/2001	8,9200	2,53%	8,6400	8,9800	8,6400	16.636	149.155,80
13/8/2001	8,7000	-3,12%	8,6400	8,7900	8,6100	3.736	32.686,00
10/8/2001	8,9800	-0,66%	9,2200	9,2200	8,8800	4.270	38.805,80
09/8/2001	9,0400	4,63%	8,4800	9,0700	8,4800	12.580	112.520,60
08/8/2001	8,6400	-0,69%	8,7000	8,7900	8,5200	13.108	114.560,80
07/8/2001	8,7000	-4,08%	9,0700	9,0700	8,6400	20.141	178.623,60
06/8/2001	9,0700	0,67%	9,0100	9,1600	8,7900	6.945	63.114,20
03/8/2001	9,0100	0,33%	9,1900	9,2800	8,9800	15.680	143.921,40
02/8/2001	8,9800	5,40%	8,5500	9,0700	8,5500	58.894	522.575,80
01/8/2001	8,5200	2,65%	8,3600	8,6400	8,2100	19.006	162.263,80
31/7/2001	8,3000	0,00%	8,1200	8,3600	7,9300	12.713	103.704,80
30/7/2001	8,3000	-4,60%	8,3300	8,7000	8,2400	15.801	134.149,60
27/7/2001	8,7000	5,58%	8,3300	8,7300	8,3000	8.841	76.415,40
26/7/2001	8,2400	3,52%	7,8700	8,3300	7,8700	17.479	143.730,00
25/7/2001	7,9600	0,38%	7,5600	8,0500	7,5600	26.567	211.337,80
24/7/2001	7,9300	-0,38%	8,0200	8,1200	7,8400	22.843	184.286,80
23/7/2001	7,9600	3,11%	7,8700	8,0200	7,7800	4.876	38.881,00
20/7/2001	7,7200	0,78%	7,6600	7,9600	7,5600	23.147	180.441,80
19/7/2001	7,6600	6,54%	7,1900	7,7800	7,0700	42.745	301.212,20
18/7/2001	7,1900	4,81%	7,0700	7,2200	6,8200	25.669	182.803,40
17/7/2001	6,8600	1,48%	6,8900	6,9800	6,6100	19.505	134.604,20
16/7/2001	6,7600	-2,31%	7,0400	7,0400	6,6100	15.652	107.561,20
13/7/2001	6,9200	4,69%	6,7000	7,0100	6,6100	104.344	711.853,58
12/7/2001	6,6100	6,44%	6,4300	6,7300	6,1200	47.070	308.768,40
11/7/2001	6,2100	-9,48%	6,7600	6,7600	6,1200	34.935	228.124,60
10/7/2001	6,8600	-4,59%	7,1600	7,2200	6,6100	37.917	263.768,80
09/7/2001	7,1900	-6,87%	7,6200	7,6200	7,1000	15.719	117.314,40
06/7/2001	7,7200	0,78%	7,6900	8,1200	7,6200	86.834	689.622,73
05/7/2001	7,6600	2,96%	7,4400	7,9600	7,1000	90.195	691.120,39
04/7/2001	7,4400	-7,58%	8,0500	8,0500	7,3200	28.323	215.793,20
03/7/2001	8,0500	-4,73%	8,0500	8,4200	7,9600	11.281	92.279,00
02/7/2001	8,4500	-1,52%	8,6400	8,7300	8,0500	10.921	91.970,20
29/6/2001	8,5800	-2,72%	8,8200	8,8800	8,4500	8.989	78.378,40
28/6/2001	8,8200	-0,68%	8,8800	8,9200	8,7900	8.583	76.694,60
27/6/2001	8,8800	-1,11%	8,3600	8,9800	8,2400	19.392	172.908,00
26/6/2001	8,9800	-5,47%	8,9800	9,4700	8,5500	12.010	109.896,40
25/6/2001	9,5000	-8,03%	10,2400	10,2400	9,3500	4.953	47.854,80
22/6/2001	10,3300	-1,99%	10,5400	10,5400	10,2400	3.091	32.306,60
21/6/2001	10,5400	-2,59%	10,4500	10,7300	10,3900	5.071	53.730,60
20/6/2001	10,8200	-1,73%	11,0100	11,0700	10,3900	4.914	53.694,00
19/6/2001	11,0100	-0,27%	11,0100	11,0400	10,8500	3.088	34.190,40
18/6/2001	11,0400	-3,24%	11,5900	11,5900	10,9400	3.123	35.151,44
15/6/2001	11,4100	3,92%	10,7300	11,6500	10,4500	14.150	157.852,00
14/6/2001	10,9800	-6,71%	11,8100	11,8100	10,9400	12.386	140.592,80
13/6/2001	11,7700	-4,31%	11,9900	11,9900	11,4100	19.884	235.235,00
12/6/2001	12,3000	-3,38%	12,6700	12,6700	12,2400	3.072	38.339,28
11/6/2001	12,7300	-2,82%	12,9100	12,9100	12,5700	2.620	33.484,00
08/6/2001	13,1000	-0,91%	13,2200	13,2200	12,7600	7.651	100.603,20
07/6/2001	13,2200	-0,45%	13,3100	13,3100	12,8500	6.987	92.588,68
06/6/2001	13,2800	-2,28%	13,0700	13,4300	13,0300	3.599	47.811,70
05/6/2001	13,5900	-1,52%	13,8000	13,8000	13,0300	3.091	41.666,00
01/6/2001	13,8000	-0,22%	13,8600	13,9300	13,5300	4.239	59.165,00
31/5/2001	13,8300	1,10%	13,9300	13,9600	13,6800	5.902	82.313,00
30/5/2001	13,6800	1,56%	14,1700	14,1700	12,9100	3.693	50.336,30
29/5/2001	13,4700	-5,54%	13,9900	14,1700	13,1000	4.684	65.431,60
28/5/2001	14,2600	-1,93%	14,6000	14,7900	14,0500	16.250	235.895,80
25/5/2001	14,5400	-2,68%	14,8200	15,3400	14,5400	4.501	66.874,80
24/5/2001	14,9400	-1,26%	15,1300	15,1300	14,7900	4.087	61.691,60
23/5/2001	15,1300	-4,06%	15,0900	15,6200	15,0900	1.164	17.934,80
22/5/2001	15,7700	-1,56%	15,2800	15,8900	14,7900	6.124	96.144,60
21/5/2001	16,0200	1,97%	15,7100	16,1100	15,7100	2.029	32.627,20
18/5/2001	15,7100	3,22%	15,2200	15,7100	15,2200	7.788	122.218,40
17/5/2001	15,2200	0,20%	15,2200	15,4900	15,0300	10.180	156.806,20
16/5/2001	15,1900	-2,38%	15,5600	15,6800	15,0900	5.871	91.543,80
15/5/2001	15,5600	-1,14%	15,6800	15,8600	15,5300	4.618	73.029,16
14/5/2001	15,7400	-2,84%	16,1100	16,1100	15,7100	4.040	64.589,40
11/5/2001	16,2000	0,37%	16,3900	16,3900	15,6800	6.390	103.889,40
10/5/2001	16,1400	-4,04%	16,9700	16,9700	16,1100	11.839	195.789,20
09/5/2001	16,8200	-3,83%	17,4900	17,4900	16,7900	6.390	109.961,80
08/5/2001	17,4900	0,87%	17,3100	17,6200	17,2200	4.219	73.898,90
07/5/2001	17,3400	-2,58%	17,9800	18,1400	17,1200	8.221	147.319,40
04/5/2001	17,8000	0,51%	17,5800	17,8900	17,5500	8.131	144.586,40
03/5/2001	17,7100	2,67%	17,4300	17,8000	17,3400	6.788	120.469,20
02/5/2001	17,2500	-0,35%	17,1500	17,4000	17,1500	1.328	23.095,40
30/4/2001	17,3100	-1,54%	17,3100	17,4900	17,0300	2.560	44.558,20
27/4/2001	17,5800	-0,73%	17,4000	17,7100	17,3100	2.478	43.639,20
26/4/2001	17,7100	-1,17%	18,2300	18,2300	17,6500	5.281	95.097,40
25/4/2001	17,9200	-0,33%	17,1500	18,0200	17,1500	8.334	150.327,00
24/4/2001	17,9800	0,50%	17,8900	18,0500	17,8000	7.506	135.537,60
23/4/2001	17,8900	5,42%	16,9700	17,9800	16,9700	24.841	445.945,80
20/4/2001	16,9700	3,54%	16,2600	17,1200	16,2300	2.833	47.923,80
19/4/2001	16,3900	-2,90%	16,9700	17,4300	16,1700	10.180	171.429,40
18/4/2001	16,8800	1,50%	17,1200	17,1500	16,6300	2.280	38.673,80
17/4/2001	16,6300	-0,72%	16,8800	16,8800	16,4800	1.077	18.151,20
12/4/2001	16,7500	4,36%	16,0500	16,7500	16,0500	3.263	53.879,40
11/4/2001	16,0500	-1,89%	16,0500	16,3600	15,9600	1.651	26.876,40
10/4/2001	16,3600	-1,27%	16,8500	16,8500	15,9900	2.120	35.196,60
09/4/2001	16,5700	-2,36%	16,9700	16,9700	16,3600	1.125	18.868,80
06/4/2001	16,9700	-0,88%	17,1200	17,4900	16,8500	18.694	319.014,20
05/4/2001	17,1200	3,32%	16,5400	17,1200	16,5400	2.510	42.679,20
04/4/2001	16,5700	-1,66%	16,6000	16,6000	16,3900	2.002	33.399,20
03/4/2001	16,8500	-1,58%	16,6900	17,0300	16,6900	1.171	19.939,60
02/4/2001	17,1200	-1,44%	17,3700	17,3700	17,1200	695	12.068,60
30/3/2001	17,3700	0,35%	17,3100	17,4900	16,8800	1.862	32.533,00
29/3/2001	17,3100	1,11%	16,9100	17,4900	16,5400	3.798	65.436,20
28/3/2001	17,1200	-0,41%	17,1900	17,2500	17,1200	1.487	25.777,20
27/3/2001	17,1900	-1,04%	17,3700	17,4300	16,6900	4.727	82.071,80
26/3/2001	17,3700	1,82%	17,2500	17,4300	17,1200	4.895	85.746,20
23/3/2001	17,0600	2,77%	16,6300	17,0600	16,6300	3.845	65.632,80
22/3/2001	16,6000	-0,54%	16,8500	16,8800	16,2900	1.956	32.903,40
21/3/2001	16,6900	-1,65%	16,7900	16,7900	16,2900	3.162	53.058,40
20/3/2001	16,9700	0,53%	17,8300	17,8300	16,9100	1.541	26.591,00
19/3/2001	16,8800	-2,99%	17,3700	17,3700	16,8200	3.166	54.215,20
16/3/2001	17,4000	-1,42%	17,9800	18,3800	17,3400	76.049	1.466.634,84
15/3/2001	17,6500	-0,84%	16,7200	19,0300	16,7200	5.281	93.606,20
14/3/2001	17,8000	-4,46%	17,8900	18,8800	16,9700	20.216	373.402,40
13/3/2001	18,6300	-0,80%	18,8500	18,9100	18,0200	9.411	175.340,40
12/3/2001	18,7800	-1,00%	19,1500	19,1500	17,6500	3.731	70.084,00
09/3/2001	18,9700	-1,76%	18,7800	19,3100	18,4800	6.585	125.807,44
08/3/2001	19,3100	3,15%	18,9400	19,3100	18,6600	13.833	266.001,60
07/3/2001	18,7200	0,00%	18,8500	18,8500	18,4800	5.753	108.429,00
06/3/2001	18,7200	-1,32%	19,0300	19,2500	18,5700	3.006	57.392,60
05/3/2001	18,9700	0,64%	17,8000	19,3100	17,8000	5.938	113.596,80
02/3/2001	18,8500	1,67%	18,5700	18,8500	18,1100	2.736	50.955,80
01/3/2001	18,5400	-3,19%	18,6300	18,6600	18,4500	1.331	25.005,00
28/2/2001	19,1500	-0,83%	18,0200	19,3400	18,0200	8.279	158.762,80
27/2/2001	19,3100	-0,16%	17,1900	19,4300	17,1900	3.310	64.045,20
23/2/2001	19,3400	3,15%	19,0300	19,3400	18,8800	22.050	427.207,01
22/2/2001	18,7500	0,48%	18,3200	19,7100	17,3100	7.615	143.736,00
21/2/2001	18,6600	-0,48%	19,0300	19,0300	18,3800	25.294	480.010,80
20/2/2001	18,7500	-1,94%	19,0600	19,3400	18,5700	34.998	675.335,20
19/2/2001	19,1200	-1,44%	18,5700	19,4000	18,5700	17.007	327.373,84
16/2/2001	19,4000	5,90%	18,2000	19,7400	18,2000	36.048	692.025,00
15/2/2001	18,3200	0,66%	18,4500	18,7200	18,2000	14.002	260.956,80
14/2/2001	18,2000	2,08%	17,8000	18,3200	17,5800	11.097	200.608,20
13/2/2001	17,8300	-1,87%	18,3800	18,3800	17,7100	11.971	219.435,92
12/2/2001	18,1700	2,95%	16,9700	18,3200	16,9700	7.916	141.994,20
09/2/2001	17,6500	2,32%	17,3100	18,0200	17,3100	7.881	139.577,80
08/2/2001	17,2500	1,29%	17,1200	17,2500	16,9700	2.275	39.372,20
07/2/2001	17,0300	-0,70%	17,1900	17,3100	16,2900	5.824	99.911,60
06/2/2001	17,1500	2,39%	16,7500	17,4000	16,7500	16.207	279.109,00
05/2/2001	16,7500	-4,07%	16,6000	17,3100	16,5400	3.934	66.407,80
02/2/2001	17,4600	-2,40%	17,1500	17,8900	16,9700	18.970	331.248,20
01/2/2001	17,8900	-3,66%	18,3800	18,7200	17,5800	16.105	292.701,40
31/1/2001	18,5700	4,15%	17,8900	18,9700	17,8900	14.388	268.663,40
30/1/2001	17,8300	7,02%	16,8500	18,2300	16,8500	10.633	186.113,94
29/1/2001	16,6600	4,19%	14,8500	16,8500	14,8500	11.909	197.484,60
26/1/2001	15,9900	7,89%	15,0900	16,2000	14,8200	16.433	255.668,20
25/1/2001	14,8200	2,35%	13,9300	15,1300	13,9300	10.636	157.287,00
24/1/2001	14,4800	-0,21%	14,5700	14,6300	14,1700	12.058	175.644,60
23/1/2001	14,5100	-0,62%	14,6300	14,7300	14,3600	15.797	232.274,12
22/1/2001	14,6000	-6,17%	15,3400	15,3400	14,2600	5.917	88.104,80
19/1/2001	15,5600	-3,95%	16,1100	16,5400	15,2500	53.238	829.668,01
18/1/2001	16,2000	-2,41%	16,5400	16,6900	15,8900	7.800	128.141,60
17/1/2001	16,6000	2,66%	16,2600	16,7900	16,1100	8.740	146.360,60
16/1/2001	16,1700	-2,77%	16,6900	16,6900	15,8000	7.819	128.031,36
15/1/2001	16,6300	-5,78%	16,6000	18,3200	16,1100	10.148	172.955,40
12/1/2001	17,6500	-3,50%	18,2900	18,8800	17,6200	11.725	218.090,80
11/1/2001	18,2900	6,03%	17,3100	18,4500	17,3100	17.807	325.066,80
10/1/2001	17,2500	0,76%	17,1900	17,4300	17,1200	11.191	194.791,60
09/1/2001	17,1200	-2,84%	17,3100	17,7100	16,5700	22.031	384.453,00
08/1/2001	17,6200	-7,41%	17,6500	19,3100	17,5200	14.664	268.776,64
05/1/2001	19,0300	-2,36%	19,3100	19,3100	18,9100	15.063	289.217,80
04/1/2001	19,4900	4,11%	19,1500	19,7400	18,9100	33.198	644.546,60
03/1/2001	18,7200	-2,40%	19,1500	19,1500	18,4500	1.210	22.818,40
29/12/2000	19,1800	6,67%	18,3200	19,7400	17,8900	19.837	375.706,53
28/12/2000	17,9800	-3,33%	18,4800	18,6900	17,6500	10.988	198.984,74
27/12/2000	18,6000	-1,12%	18,8100	19,3100	18,4800	4.852	91.954,95
22/12/2000	18,8100	-2,59%	19,2800	19,4300	18,6900	15.973	309.706,38
21/12/2000	19,3100	-0,31%	18,9700	19,3100	18,7500	21.788	422.816,29
20/12/2000	19,3700	-2,61%	19,8900	19,8900	19,0300	29.728	577.644,90
19/12/2000	19,8900	-1,53%	19,9800	19,9800	19,7400	8.626	172.656,05
18/12/2000	20,2000	-1,80%	20,6000	20,6000	20,1700	9.059	185.854,06
15/12/2000	20,5700	-0,72%	20,8400	21,0000	20,2900	17.156	357.923,84
14/12/2000	20,7200	3,70%	19,4000	20,9700	19,4000	43.854	906.961,26
13/12/2000	19,9800	-3,15%	20,4400	20,9700	19,8600	20.914	428.936,76
12/12/2000	20,6300	2,59%	20,1100	20,8400	19,9500	41.750	837.183,18
11/12/2000	20,1100	-2,24%	19,8900	21,0600	19,8900	42.609	889.140,13
08/12/2000	20,5700	-2,33%	20,7200	21,0300	20,2000	47.063	979.105,06
07/12/2000	21,0600	1,35%	20,6300	21,4600	20,2300	119.333	2.532.383,95
06/12/2000	20,7800	6,29%	20,1100	21,0300	19,7700	145.029	2.983.785,18
05/12/2000	19,5500	1,56%	19,6400	20,2000	19,1200	50.217	999.096,40
04/12/2000	19,2500	4,34%	19,1200	19,9800	18,9100	549.456	10.503.887,55
01/12/2000	18,4500	4,53%	17,2800	18,9100	17,1500	49.304	879.716,51
30/11/2000	17,6500	-0,17%	17,6800	18,2300	17,2800	24.748	447.484,37
29/11/2000	17,6800	-6,36%	18,3200	18,9400	17,6500	80.647	1.492.365,66
28/11/2000	18,8800	-4,79%	19,4600	19,4900	18,8100	29.552	571.857,52
27/11/2000	19,8300	-1,69%	20,1700	20,3500	19,7400	24.942	501.129,71
24/11/2000	20,1700	1,71%	20,1700	20,6000	19,9800	62.497	1.279.969,61
23/11/2000	19,8300	-2,70%	20,3800	20,3800	19,3700	42.039	836.404,84
22/11/2000	20,3800	-1,21%	20,6300	21,0000	20,2600	63.699	1.322.035,07
21/11/2000	20,6300	5,36%	19,1500	21,4900	18,6000	172.107	3.551.649,16
20/11/2000	19,5800	0,00%	18,9100	19,7400	18,9100	50.666	987.784,04
17/11/2000	19,5800	1,24%	19,3100	19,6800	19,1200	42.023	820.468,82
16/11/2000	19,3400	-1,38%	19,4600	19,5500	18,7200	91.761	1.781.670,43
15/11/2000	19,6100	-0,36%	19,7400	19,8900	18,9400	218.600	4.308.775,39
14/11/2000	19,6800	3,74%	18,9700	19,9200	18,9700	381.951	7.540.002,32
13/11/2000	18,9700	5,10%	17,5200	19,0600	17,5200	225.114	4.193.236,36
10/11/2000	18,0500	7,76%	16,7500	18,3800	16,5100	189.172	3.372.488,70
09/11/2000	16,7500	1,27%	16,5400	16,7900	16,2300	19.669	329.699,05
08/11/2000	16,5400	0,55%	16,4500	16,6000	16,1100	22.940	379.295,23
07/11/2000	16,4500	-0,54%	16,4500	16,5400	16,1700	7.136	118.193,40
06/11/2000	16,5400	0,55%	16,1700	16,6300	16,1700	14.251	235.935,00
03/11/2000	16,4500	2,68%	16,0200	16,6000	16,0200	25.466	417.394,28
02/11/2000	16,0200	0,00%	16,1100	16,4200	15,9200	15.649	255.602,35

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.%