Συνεχης ενημερωση

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

6,9000 €

-0,0200 (-0,29%)

Άνοιγμα 7,0400
Υψηλό 7,0400
Χαμηλό 6,8800

Όγκος 11.752
Τζίρος 81.290 €
Πράξεις 63

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	4,93%	2,1900	2,2680	2,1690	364.873	,00
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	0,00%	2,3980	2,4750	2,3980	63.898	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΚΤΕΡ	3,4100	5,74 %	0,1850	243.828
CREDIA	1,5200	3,40 %	0,0500	383.822
TREK	2,7800	3,25 %	0,0875	2.169
ΠΡΟΦ	7,4200	3,20 %	0,2300	77.135
ΛΑΝΑΚ	1,6400	3,14 %	0,0500	644
ΜΙΝ	0,6560	2,50 %	0,0160	241
ΜΟΤΟ	2,6000	2,36 %	0,0600	12.562
ΣΠΕΙΣ	7,3400	1,94 %	0,1400	2.287
ΑΒΑΞ	2,5250	1,81 %	0,0450	285.801
ΒΟΣΥΣ	2,3600	1,72 %	0,0400	2.532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	20
ΣΕΝΤΡ	0,3280	-4,09 %	-0,0140	19.654
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	356
ΜΑΘΙΟ	0,8850	-3,28 %	-0,0300	345
ONYX	2,2500	-3,02 %	-0,0700	17.768
ΑΤΕΚ	1,5000	-2,60 %	-0,0400	4.499
ΝΑΥΠ	1,3200	-2,58 %	-0,0350	4.691
ΦΡΙΓΟ	0,4560	-2,15 %	-0,0100	17.133
ΕΛΙΝ	2,3500	-2,08 %	-0,0500	10.232
ΔΡΟΜΕ	0,3480	-1,97 %	-0,0070	7

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1160	-0,89 %	-0,0640	6.568.610
ΕΤΕ	13,2900	-0,97 %	-0,1300	5.284.719
ΟΠΑΠ	18,3500	-0,81 %	-0,1500	4.680.380
MTLN	41,0000	-0,68 %	-0,2800	3.785.107
ΑΛΦΑ	3,3590	0,36 %	0,0120	3.533.461
ΔΕΗ	17,8100	-0,95 %	-0,1700	2.976.927
ΜΠΕΛΑ	27,4200	-0,51 %	-0,1400	1.804.114
ΟΤΕ	17,1600	-0,23 %	-0,0400	1.776.105
ΓΕΚΤΕΡΝΑ	25,0200	-1,50 %	-0,3800	1.502.495
TITC	44,1500	-1,89 %	-0,8500	1.094.204

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3590	0,36 %	1.052.972	3,53εκ.
ΠΕΙΡ	7,1160	-0,89 %	924.244	6,57εκ.
ΙΝΛΟΤ	1,0340	-0,77 %	570.644	590,8χιλ.
ΕΤΕ	13,2900	-0,97 %	397.582	5,28εκ.
CREDIA	1,5200	3,40 %	383.822	578,8χιλ.
ΦΒΜΕΖΖ	0,0690	0,00 %	381.506	26.321
ΑΒΑΞ	2,5250	1,81 %	285.801	713,6χιλ.
ΟΠΑΠ	18,3500	-0,81 %	255.549	4,68εκ.
ΕΚΤΕΡ	3,4100	5,74 %	243.828	810,3χιλ.
ΔΕΗ	17,8100	-0,95 %	167.100	2,98εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	3,4100	5,74 %	243.828	0,88 %
ΠΡΟΦ	7,4200	3,20 %	77.135	0,31 %
ΙΝΤΕΚ	6,1300	0,82 %	137.096	0,24 %
ΑΒΑΞ	2,5250	1,81 %	285.801	0,19 %
EIS	1,9220	1,69 %	22.540	0,15 %
ΙΝΤΚΑ	3,3550	1,05 %	85.607	0,10 %
QLCO	6,4350	0,78 %	70.232	0,10 %
ΝΤΟΠΛΕΡ	0,8900	0,56 %	12.034	0,10 %
ΚΟΥΑΛ	1,3200	-0,75 %	24.449	0,09 %
ΦΟΥΝΤΛ	1,2800	-1,16 %	26.300	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΚΤΕΡ	3,4100	5,74 %	243.828	9,92 %
ΝΤΟΠΛΕΡ	0,8900	0,56 %	12.034	6,21 %
ΑΤΕΚ	1,5000	-2,60 %	4.499	5,19 %
ΝΑΚΑΣ	3,9800	0,51 %	408	4,55 %
CREDIA	1,5200	3,40 %	383.822	4,08 %
ΝΑΥΠ	1,3200	-2,58 %	4.691	4,06 %
ΓΕΒΚΑ	2,4300	0,41 %	789	3,72 %
ΣΙΔΜΑ	1,7500	-0,57 %	2.269	3,69 %
ΣΠΕΙΣ	7,3400	1,94 %	2.287	3,61 %
TREK	2,7800	3,25 %	2.169	3,49 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%