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
07/4/2009	2,2100	-4,33%	2,3100	2,3100	2,2100	45.373	,00
06/4/2009	2,3100	0,00%	2,3700	2,4000	2,2400	54.858	,00
03/4/2009	2,3100	-2,53%	2,3400	2,4900	2,2700	144.299	,00
02/4/2009	2,3700	11,79%	2,1500	2,3700	2,1200	257.653	,00
01/4/2009	2,1200	1,44%	2,1500	2,1500	2,0600	92.471	,00
31/3/2009	2,0900	0,00%	2,1200	2,1800	2,0900	81.600	,00
30/3/2009	2,0900	-4,13%	2,1200	2,1800	2,0900	54.721	,00
27/3/2009	2,1800	1,40%	2,1800	2,3400	2,1500	177.778	,00
26/3/2009	2,1500	1,42%	2,1200	2,1500	2,0900	81.748	,00
24/3/2009	2,1200	-2,75%	2,2100	2,2400	2,1200	97.884	,00
23/3/2009	2,1800	4,31%	2,1200	2,2100	2,1200	86.690	,00
20/3/2009	2,0900	-6,70%	2,2400	2,2400	2,0900	106.515	,00
19/3/2009	2,2400	-1,32%	2,2700	2,3100	2,2400	83.118	,00
18/3/2009	2,2700	1,34%	2,2700	2,3100	2,2100	94.488	,00
17/3/2009	2,2400	0,00%	2,2100	2,2700	2,1800	105.157	,00
16/3/2009	2,2400	1,36%	2,2400	2,2700	2,1800	36.012	,00
13/3/2009	2,2100	0,00%	2,2700	2,2700	2,1800	79.952	,00
12/3/2009	2,2100	1,38%	2,1800	2,2400	2,1500	29.134	,00
11/3/2009	2,1800	-1,36%	2,3100	2,3700	2,1800	123.928	,00
10/3/2009	2,2100	5,74%	2,1500	2,2400	2,0900	65.323	,00
09/3/2009	2,0900	2,96%	2,0300	2,1200	2,0300	76.272	,00
06/3/2009	2,0300	-1,46%	2,0300	2,1200	2,0000	71.493	,00
05/3/2009	2,0600	-4,19%	2,2100	2,2100	2,0600	88.895	,00
04/3/2009	2,1500	-4,02%	2,2700	2,3100	2,1500	81.119	,00
03/3/2009	2,2400	-4,27%	2,2700	2,2700	2,1800	59.932	,00
27/2/2009	2,3400	-3,70%	2,4300	2,4300	2,3400	36.481	,00
26/2/2009	2,4300	1,25%	2,4600	2,4600	2,4000	128.346	,00
25/2/2009	2,4000	-2,44%	2,4900	2,5800	2,4000	145.939	,00
24/2/2009	2,4600	1,23%	2,4000	2,4600	2,4000	72.314	,00
23/2/2009	2,4300	-1,22%	2,5200	2,5200	2,4000	52.786	,00
20/2/2009	2,4600	1,23%	2,4000	2,4600	2,3400	51.458	,00
19/2/2009	2,4300	0,00%	2,4300	2,4300	2,4000	33.619	,00
18/2/2009	2,4300	3,85%	2,3400	2,4300	2,3100	157.711	,00
17/2/2009	2,3400	-3,70%	2,4000	2,4300	2,3400	197.767	,00
16/2/2009	2,4300	0,00%	2,4300	2,4900	2,4000	65.584	,00
13/2/2009	2,4300	1,25%	2,4300	2,4600	2,3700	116.449	,00
12/2/2009	2,4000	0,00%	2,3700	2,5200	2,3700	92.708	,00
11/2/2009	2,4000	-1,23%	2,3700	2,4300	2,3400	25.864	,00
10/2/2009	2,4300	-2,41%	2,5200	2,5200	2,4300	84.118	,00
09/2/2009	2,4900	-4,60%	2,5800	2,6400	2,4900	132.835	,00
06/2/2009	2,6100	6,10%	2,5500	2,6100	2,4600	214.497	,00
05/2/2009	2,4600	6,49%	2,3100	2,4900	2,3100	86.292	,00
04/2/2009	2,3100	-1,28%	2,3400	2,3700	2,3100	110.613	,00
03/2/2009	2,3400	1,30%	2,3400	2,3700	2,3100	110.793	,00
02/2/2009	2,3100	0,00%	2,3100	2,3700	2,2700	56.114	,00
30/1/2009	2,3100	1,76%	2,2700	2,3400	2,2700	82.388	,00
29/1/2009	2,2700	-2,99%	2,3100	2,3700	2,2700	30.728	,00
28/1/2009	2,3400	1,30%	2,3400	2,4300	2,3100	81.271	,00
27/1/2009	2,3100	1,76%	2,3100	2,3400	2,2700	71.884	,00
26/1/2009	2,2700	1,34%	2,2400	2,3100	2,2400	54.897	,00
23/1/2009	2,2400	-1,32%	2,2700	2,3100	2,2100	40.977	,00
22/1/2009	2,2700	0,00%	2,2700	2,3700	2,2700	75.982	,00
21/1/2009	2,2700	0,00%	2,2400	2,3100	2,1800	74.281	,00
20/1/2009	2,2700	0,00%	2,2700	2,3100	2,2100	114.755	,00
19/1/2009	2,2700	-1,73%	2,3400	2,3700	2,2100	200.422	,00
16/1/2009	2,3100	10,53%	2,1800	2,3400	2,1500	172.720	,00
15/1/2009	2,0900	0,00%	2,0900	2,1500	2,0300	91.182	,00
14/1/2009	2,0900	-6,70%	2,3100	2,3400	2,0900	148.109	,00
13/1/2009	2,2400	-1,32%	2,2700	2,3100	2,1800	93.946	,00
12/1/2009	2,2700	-4,22%	2,3700	2,4000	2,2700	65.132	,00
09/1/2009	2,3700	1,28%	2,3400	2,4600	2,3400	104.430	,00
08/1/2009	2,3400	0,00%	2,2700	2,3700	2,2400	81.744	,00
07/1/2009	2,3400	-3,70%	2,5200	2,5200	2,3400	131.618	,00
05/1/2009	2,4300	7,05%	2,3100	2,4900	2,3100	150.291	,00
02/1/2009	2,2700	4,13%	2,2100	2,3100	2,2100	41.223	,00
31/12/2008	2,1800	4,31%	2,1200	2,2400	2,1200	81.068	,00
30/12/2008	2,0900	-1,42%	2,1500	2,1800	2,0300	146.263	,00
29/12/2008	2,1200	-4,07%	2,2100	2,2100	2,1200	73.340	,00
24/12/2008	2,2100	-1,34%	2,2700	2,2700	2,1800	46.017	,00
23/12/2008	2,2400	-4,27%	2,4000	2,4000	2,1800	146.782	,00
22/12/2008	2,3400	5,88%	2,2400	2,4600	2,1800	197.190	,00
19/12/2008	2,2100	15,71%	1,9400	2,2100	1,8400	203.275	,00
18/12/2008	1,9100	5,52%	1,9100	1,9700	1,8800	181.948	,00
17/12/2008	1,8100	0,00%	1,8100	2,0000	1,7200	1.198.584	,00
16/12/2008	1,8100	-3,72%	1,9100	1,9100	1,7800	168.328	,00
15/12/2008	1,8800	-4,57%	2,0300	2,0300	1,8100	196.467	,00
12/12/2008	1,9700	-1,50%	1,9700	2,0300	1,9400	159.081	,00
11/12/2008	2,0000	0,00%	2,0000	2,0900	1,9700	238.971	,00
10/12/2008	2,0000	-2,91%	2,0900	2,0900	1,9400	163.730	,00
09/12/2008	2,0600	-5,50%	2,2100	2,2100	2,0600	162.551	,00
08/12/2008	2,1800	-1,36%	2,3400	2,3700	2,1800	166.131	,00
05/12/2008	2,2100	-4,33%	2,3400	2,3700	2,1500	283.934	,00
04/12/2008	2,3100	-3,75%	2,4600	2,5200	2,2700	134.490	,00
03/12/2008	2,4000	-1,23%	2,4300	2,4900	2,4000	126.137	,00
02/12/2008	2,4300	-4,71%	2,4900	2,5200	2,4300	163.832	,00
01/12/2008	2,5500	-1,16%	2,5200	2,7100	2,5200	155.466	,00
28/11/2008	2,5800	-4,80%	2,7400	2,7400	2,5500	216.094	,00
27/11/2008	2,7100	5,04%	2,6700	2,9200	2,6700	137.043	,00
26/11/2008	2,5800	-3,37%	2,7100	2,7100	2,5200	102.221	,00
25/11/2008	2,6700	0,00%	2,7400	2,8000	2,6700	129.525	,00
24/11/2008	2,6700	0,00%	2,8000	2,8000	2,6700	102.288	,00
21/11/2008	2,6700	2,30%	2,7100	2,7700	2,6100	155.565	,00
20/11/2008	2,6100	-9,69%	2,8900	2,8900	2,6100	212.944	,00
19/11/2008	2,8900	-3,99%	3,0100	3,0700	2,8600	114.122	,00
18/11/2008	3,0100	1,01%	2,9800	3,0700	2,8600	208.880	,00
17/11/2008	2,9800	-13,37%	3,3200	3,3200	2,8600	445.240	,00
14/11/2008	3,4400	-8,99%	3,9700	3,9700	3,3200	348.800	,00
13/11/2008	3,7800	0,00%	3,7800	3,9700	3,7200	160.311	,00
12/11/2008	3,7800	11,83%	3,5400	3,9000	3,4700	307.073	,00
11/11/2008	3,3800	2,74%	3,2900	3,5700	3,2000	272.724	,00
10/11/2008	3,2900	4,78%	3,3800	3,4700	3,2900	214.087	,00
07/11/2008	3,1400	3,29%	3,0400	3,2300	3,0100	155.345	,00
06/11/2008	3,0400	-9,25%	3,1400	3,2000	3,0400	245.834	,00
05/11/2008	3,3500	2,76%	3,2900	3,6000	3,2000	482.479	,00
04/11/2008	3,2600	15,19%	2,9200	3,3500	2,8600	719.041	,00
03/11/2008	2,8300	10,98%	2,6400	2,8900	2,6400	633.004	,00
31/10/2008	2,5500	-4,49%	2,6400	2,7400	2,5500	319.135	,00
30/10/2008	2,6700	0,00%	2,7100	2,8600	2,6400	154.787	,00
29/10/2008	2,6700	5,95%	2,7100	2,8000	2,5500	439.034	,00
27/10/2008	2,5200	3,70%	2,4300	2,7400	2,3100	154.420	,00
24/10/2008	2,4300	-15,92%	2,7700	2,7700	2,3100	70.694	,00
23/10/2008	2,8900	-8,83%	3,2600	3,2900	2,8300	40.576	,00
22/10/2008	3,1700	-7,85%	3,3200	3,3800	3,1700	37.461	,00
21/10/2008	3,4400	0,00%	3,6000	3,6000	3,3800	24.411	,00
20/10/2008	3,4400	-0,86%	3,4700	3,6000	3,3800	45.826	,00
17/10/2008	3,4700	-7,47%	3,9700	3,9700	3,3800	70.592	,00
16/10/2008	3,7500	-2,34%	3,6900	3,9000	3,5700	54.085	,00
15/10/2008	3,8400	-10,70%	4,1200	4,2700	3,8400	48.159	,00
14/10/2008	4,3000	0,00%	4,5800	4,6100	4,3000	94.164	,00
13/10/2008	4,3000	14,67%	4,0300	4,3300	4,0000	33.339	,00
10/10/2008	3,7500	-6,95%	3,6900	3,8400	3,5400	57.302	,00
09/10/2008	4,0300	1,51%	4,0000	4,1200	4,0000	30.103	,00
08/10/2008	3,9700	-5,02%	4,0900	4,1800	3,7500	105.980	,00
07/10/2008	4,1800	0,00%	4,2400	4,3000	4,1500	56.942	,00
06/10/2008	4,1800	-8,73%	4,3700	4,4900	4,1800	77.525	,00
03/10/2008	4,5800	-3,98%	4,8600	4,8600	4,5800	76.783	,00
02/10/2008	4,7700	2,14%	4,7000	4,7700	4,6400	48.046	,00
01/10/2008	4,6700	-5,08%	5,0100	5,1300	4,5500	107.987	,00
30/9/2008	4,9200	4,68%	4,2100	4,9200	4,2100	62.540	,00
29/9/2008	4,7000	-12,64%	5,2600	5,2600	4,6100	89.828	,00
26/9/2008	5,3800	-6,92%	5,7800	5,7800	5,3500	67.059	,00
25/9/2008	5,7800	-1,53%	5,8400	5,9900	5,7500	27.565	,00
24/9/2008	5,8700	-0,51%	5,9000	6,0900	5,8400	15.929	,00
23/9/2008	5,9000	-4,07%	5,9600	6,0600	5,8700	38.663	,00
22/9/2008	6,1500	1,49%	6,0900	6,3000	5,9600	47.980	,00
19/9/2008	6,0600	4,30%	6,1500	6,2100	5,9000	80.203	,00
18/9/2008	5,8100	-4,60%	5,8700	6,0600	5,8100	36.739	,00
17/9/2008	6,0900	0,00%	6,3000	6,5800	5,9900	49.608	,00
16/9/2008	6,0900	-5,73%	6,2100	6,5500	6,0900	250.342	,00
15/9/2008	6,4600	-6,65%	6,6100	6,6100	6,2700	19.751	,00
12/9/2008	6,9200	18,49%	6,1500	6,9200	6,1500	123.225	,00
11/9/2008	5,8400	-16,69%	7,0400	7,0700	5,8400	51.692	,00
10/9/2008	7,0100	-4,23%	7,2900	7,2900	6,8200	26.164	,00
09/9/2008	7,3200	0,83%	7,2600	7,3500	7,1300	22.152	,00
08/9/2008	7,2600	-1,63%	7,6600	7,6600	7,2600	54.749	,00
05/9/2008	7,3800	-6,23%	7,8700	7,8700	7,3800	54.901	,00
04/9/2008	7,8700	-1,50%	7,9900	8,0900	7,8100	25.415	,00
03/9/2008	7,9900	3,50%	7,6900	7,9900	7,6200	18.502	,00
02/9/2008	7,7200	2,12%	7,6200	7,7800	7,5300	38.545	,00
01/9/2008	7,5600	-1,31%	7,6600	7,6900	7,5300	21.925	,00
29/8/2008	7,6600	1,73%	7,6200	7,8100	7,6200	200.722	,00
28/8/2008	7,5300	2,45%	7,4100	7,6600	7,4100	66.314	,00
27/8/2008	7,3500	-0,41%	7,3800	7,4400	7,2200	222.008	,00
26/8/2008	7,3800	-3,66%	7,5600	7,7200	7,3200	24.369	,00
25/8/2008	7,6600	-1,92%	7,8100	7,8100	7,6600	6.745	,00
22/8/2008	7,8100	0,00%	7,8400	7,9300	7,7500	10.102	,00
21/8/2008	7,8100	0,77%	7,7500	7,8400	7,6900	12.920	,00
20/8/2008	7,7500	-1,52%	7,9000	7,9600	7,6200	26.386	,00
19/8/2008	7,8700	-1,87%	7,9000	7,9900	7,8700	25.898	,00
18/8/2008	8,0200	-0,37%	8,2400	8,2400	7,9600	14.407	,00
14/8/2008	8,0500	-1,95%	8,2100	8,3000	8,0200	9.610	,00
13/8/2008	8,2100	-2,15%	8,4200	8,4500	8,2100	5.465	,00
12/8/2008	8,3900	1,08%	8,3000	8,6100	8,2100	45.416	,00
11/8/2008	8,3000	0,73%	8,3000	8,4200	8,1800	12.639	,00
08/8/2008	8,2400	-1,44%	8,5200	8,5200	8,2400	17.600	,00
07/8/2008	8,3600	-2,22%	8,6700	8,6700	8,3600	7.819	,00
06/8/2008	8,5500	-0,70%	8,7000	8,8500	8,5500	11.807	,00
05/8/2008	8,6100	1,89%	8,6400	8,7600	8,5200	17.077	,00
04/8/2008	8,4500	0,72%	8,5500	8,7300	8,3000	71.280	,00
01/8/2008	8,3900	-0,36%	8,4500	8,4800	8,3900	4.361	,00
31/7/2008	8,4200	-0,71%	8,4200	8,5800	8,2400	28.065	,00
30/7/2008	8,4800	2,17%	8,4200	8,6100	8,3300	16.656	,00
29/7/2008	8,3000	1,84%	8,0500	8,5200	8,0200	37.437	,00
28/7/2008	8,1500	-0,37%	8,2100	8,3000	8,0500	61.021	,00
25/7/2008	8,1800	-1,09%	8,2700	8,3000	8,1500	39.147	,00
24/7/2008	8,2700	-0,36%	8,3000	8,3600	8,2100	53.120	,00
23/7/2008	8,3000	1,10%	8,3000	8,3600	8,2400	36.157	,00
22/7/2008	8,2100	-0,73%	8,2700	8,4500	8,1500	53.378	,00
21/7/2008	8,2700	-0,36%	8,3000	8,4800	8,2400	12.850	,00
18/7/2008	8,3000	-1,43%	8,4800	8,6100	8,1200	24.065	,00
17/7/2008	8,4200	-4,86%	9,0400	9,1000	8,3000	31.945	,00
16/7/2008	8,8500	1,37%	8,8200	8,9800	8,8200	11.265	,00
15/7/2008	8,7300	-6,63%	9,5300	9,5300	8,6700	6.339	,00
14/7/2008	9,3500	3,77%	8,7900	9,7800	8,7900	12.690	,00
11/7/2008	9,0100	-2,91%	9,5600	9,5600	8,7900	90.327	,00
10/7/2008	9,2800	-1,07%	9,3800	9,5600	9,1300	57.008	,00
09/7/2008	9,3800	2,74%	9,3800	9,5600	9,2200	6.803	,00
08/7/2008	9,1300	-4,50%	9,4700	9,4700	9,1300	6.554	,00
07/7/2008	9,5600	1,59%	9,4700	9,9000	9,4100	121.121	,00
04/7/2008	9,4100	-2,79%	9,7100	9,7100	9,0400	237.297	,00
03/7/2008	9,6800	-1,93%	9,6800	9,6800	9,0400	56.435	,00
02/7/2008	9,8700	-3,05%	10,1800	10,3600	9,6500	16.823	,00
01/7/2008	10,1800	-2,86%	10,4800	10,4800	9,7800	19.950	,00
30/6/2008	10,4800	-3,41%	10,8200	10,8500	10,1500	5.699	,00
27/6/2008	10,8500	-0,82%	10,6400	11,0700	10,6400	104.302	,00
26/6/2008	10,9400	-5,61%	11,5900	11,5900	10,9400	8.911	,00
25/6/2008	11,5900	3,85%	11,9000	11,9000	11,2500	1.304	,00
24/6/2008	11,1600	-0,80%	11,2500	11,4100	11,0700	16.062	,00
23/6/2008	11,2500	-2,93%	11,5000	11,7100	11,2500	5.784	,00
20/6/2008	11,5900	-2,61%	11,9300	12,0800	11,5000	141.719	,00
19/6/2008	11,9000	-3,49%	12,3900	12,7000	11,8400	139.994	,00
18/6/2008	12,3300	4,40%	11,9300	12,3300	11,7100	54.518	,00
17/6/2008	11,8100	-2,96%	11,9000	11,9300	11,7100	2.347	,00
13/6/2008	12,1700	5,83%	11,5000	12,3300	11,4400	44.092	,00
12/6/2008	11,5000	-1,79%	11,5300	11,7100	11,5000	18.018	,00
11/6/2008	11,7100	0,52%	13,1000	13,1000	11,6500	169.936	,00
10/6/2008	11,6500	-3,08%	11,9900	11,9900	11,6200	13.283	,00
09/6/2008	12,0200	-3,22%	12,2400	12,3000	11,9300	8.482	,00
06/6/2008	12,4200	-1,19%	12,5100	12,5700	12,3300	6.245	,00
05/6/2008	12,5700	0,00%	12,5700	12,5700	12,4200	5.750	,00
04/6/2008	12,5700	-2,18%	12,6700	12,7600	12,5100	20.192	,00
03/6/2008	12,8500	0,00%	12,8500	12,9100	12,7900	72.797	,00
02/6/2008	12,8500	-0,46%	12,8500	12,9700	12,6700	49.835	,00
30/5/2008	12,9100	-2,12%	12,8800	13,2500	12,7900	80.452	,00
29/5/2008	13,1900	5,44%	12,5100	13,1900	12,4800	62.067	,00
28/5/2008	12,5100	3,56%	12,1100	12,5700	12,1100	123.346	,00
27/5/2008	12,0800	3,69%	11,8400	12,3000	11,5900	30.486	,00
26/5/2008	11,6500	-0,51%	11,7100	11,8100	11,5900	39.775	,00
23/5/2008	11,7100	1,56%	11,5900	11,8400	11,4100	72.423	,00
22/5/2008	11,5300	0,79%	11,3100	11,5300	11,2500	28.822	,00
21/5/2008	11,4400	0,88%	11,2500	11,5300	11,1600	91.959	,00
20/5/2008	11,3400	-0,87%	11,6200	11,6200	10,9800	58.718	,00
19/5/2008	11,4400	-2,31%	11,9300	12,3000	11,4400	48.362	,00
16/5/2008	11,7100	-1,84%	12,5100	12,5100	11,7100	67.505	,00
15/5/2008	11,9300	-9,96%	12,9100	12,9100	11,5000	193.931	,00
14/5/2008	13,2500	-2,07%	13,7400	13,7400	13,2500	32.070	,00
13/5/2008	13,5300	2,11%	13,6800	13,7400	13,3400	32.928	,00
12/5/2008	13,2500	-2,93%	13,7400	13,7400	13,1900	18.521	,00
09/5/2008	13,6500	0,00%	13,7700	13,7700	13,4700	91.467	,00
08/5/2008	13,6500	-0,66%	13,6800	13,8600	13,5300	16.359	,00
07/5/2008	13,7400	1,33%	13,6800	13,9600	13,6800	56.747	,00
06/5/2008	13,5600	2,34%	13,2800	13,7700	13,2800	141.009	,00
05/5/2008	13,2500	-3,57%	13,9600	13,9600	13,1900	39.139	,00
02/5/2008	13,7400	2,31%	13,6800	14,1100	13,5300	122.979	,00
30/4/2008	13,4300	0,45%	13,3700	13,5600	13,0700	33.580	,00
29/4/2008	13,3700	-2,27%	13,6800	13,9600	13,3400	16.285	,00
24/4/2008	13,6800	-1,08%	13,9600	14,0200	13,6500	42.230	,00
23/4/2008	13,8300	-1,57%	14,0500	14,5100	13,5300	102.228	,00
22/4/2008	14,0500	8,08%	13,0000	14,1700	13,0000	150.561	,00
21/4/2008	13,0000	7,62%	12,3900	13,0000	12,3000	64.390	,00
18/4/2008	12,0800	9,42%	11,2200	12,3900	10,8500	129.818	,00
17/4/2008	11,0400	-5,24%	11,9300	11,9300	11,0400	50.158	,00
16/4/2008	11,6500	-1,35%	11,9300	12,2000	11,5900	48.433	,00
15/4/2008	11,8100	-5,60%	13,0000	13,2800	11,5300	66.583	,00
14/4/2008	12,5100	-6,43%	13,1000	13,7400	12,5100	20.189	,00
11/4/2008	13,3700	-5,65%	14,1700	14,4500	13,1000	25.407	,00
10/4/2008	14,1700	-8,76%	15,5300	15,5300	14,1400	19.817	,00
09/4/2008	15,5300	0,84%	15,6200	16,0500	15,3700	35.727	,00
08/4/2008	15,4000	0,59%	15,3100	15,7100	15,0300	50.536	,00
07/4/2008	15,3100	8,05%	14,4200	15,5300	14,2300	115.512	,00
04/4/2008	14,1700	1,50%	13,9600	14,6000	13,9600	95.300	,00
03/4/2008	13,9600	-5,23%	14,7900	14,7900	13,9600	22.577	,00
02/4/2008	14,7300	0,68%	14,9100	15,0300	14,6000	16.827	,00
01/4/2008	14,6300	4,35%	13,9300	14,8500	13,9300	45.712	,00
31/3/2008	14,0200	-3,97%	13,8600	14,1700	13,2800	22.476	,00
28/3/2008	14,6000	0,00%	14,6300	14,6300	14,2600	3.627	,00
27/3/2008	14,6000	-2,67%	15,1900	15,1900	14,4500	24.268	,00
26/3/2008	15,0000	-3,78%	16,1100	16,1100	14,7300	98.716	,00
20/3/2008	15,5900	-1,33%	15,8600	15,8600	15,5300	22.628	,00
19/3/2008	15,8000	-3,95%	16,4500	16,4500	15,8000	2.311	,00
18/3/2008	16,4500	-2,55%	16,5700	16,8800	16,4500	2.143	,00
17/3/2008	16,8800	-1,57%	17,1500	17,1500	15,9900	4.552	,00
14/3/2008	17,1500	-0,41%	17,3400	17,3700	16,8500	71.330	,00
13/3/2008	17,2200	-3,26%	17,8000	17,8000	17,0300	156.157	,00
12/3/2008	17,8000	2,65%	17,4600	17,8900	17,4300	20.008	,00
11/3/2008	17,3400	1,64%	17,1200	17,5200	17,1200	176.681	,00
07/3/2008	17,0600	-8,72%	18,1400	18,1400	17,0600	29.528	,00
06/3/2008	18,6900	-2,55%	19,1800	19,1800	18,4800	78.196	,00
03/3/2008	19,1800	-5,19%	19,6800	19,6800	19,1800	859	,00
29/2/2008	20,2300	1,56%	20,5100	20,5100	19,6800	5.641	,00
28/2/2008	19,9200	-2,40%	20,5400	20,5400	19,8600	14.743	,00
27/2/2008	20,4100	-1,21%	20,5400	20,6600	20,3500	484	,00
26/2/2008	20,6600	0,15%	20,6300	20,9400	20,4100	2.065	,00
25/2/2008	20,6300	-1,34%	20,8400	20,8400	20,5100	1.581	,00
22/2/2008	20,9100	-0,99%	20,6600	20,9100	20,6600	1.651	,00
21/2/2008	21,1200	-0,85%	21,4000	21,4300	20,7200	2.751	,00
20/2/2008	21,3000	5,13%	20,2600	21,3000	20,0400	53.979	,00
19/2/2008	20,2600	-1,79%	20,5400	20,5400	20,2600	9.119	,00
18/2/2008	20,6300	0,93%	21,0900	21,0900	20,6300	698	,00
15/2/2008	20,4400	-3,49%	21,3400	21,3400	20,4400	2.806	,00
14/2/2008	21,1800	1,63%	20,8400	21,6700	20,8400	931.895	,00
13/2/2008	20,8400	0,14%	20,7200	21,1200	20,7200	5.098	,00
12/2/2008	20,8100	1,46%	20,6600	20,8100	20,2600	13.463	,00
11/2/2008	20,5100	-2,33%	20,6000	20,7200	20,2300	30.957	,00
08/2/2008	21,0000	-2,28%	21,4000	21,5200	20,7500	36.524	,00
07/2/2008	21,4900	-0,97%	21,7000	21,8600	21,4000	41.875	,00
06/2/2008	21,7000	1,40%	21,3400	21,8900	21,1800	67.032	,00
05/2/2008	21,4000	-0,97%	21,5800	21,6100	21,2400	16.202	,00
04/2/2008	21,6100	1,46%	21,3000	21,6100	21,3000	67.786	,00
01/2/2008	21,3000	-0,61%	21,5200	21,8900	21,2400	79.160	,00
31/1/2008	21,4300	-0,83%	21,5800	21,5800	21,1800	90.195	,00
30/1/2008	21,6100	0,98%	22,3800	22,4700	21,4900	75.077	,00
29/1/2008	21,4000	-0,14%	22,0700	22,2000	21,2100	22.437	,00
28/1/2008	21,4300	0,00%	20,6600	21,6700	20,6600	42.395	,00
25/1/2008	21,4300	-1,11%	21,6700	21,9800	21,4300	24.135	,00
24/1/2008	21,6700	2,60%	21,6700	21,6700	20,7200	19.989	,00
23/1/2008	21,1200	-0,28%	22,8400	22,8400	21,0000	38.386	,00
22/1/2008	21,1800	-1,99%	20,4400	21,8900	20,2600	53.448	,00
21/1/2008	21,6100	-3,05%	22,2900	22,2900	21,3000	43.687	,00
18/1/2008	22,2900	0,00%	22,2000	22,8400	21,8600	25.610	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΝΤΟΠΛΕΡ	0,6900	9,52 %	0,0600	3.930
ΚΕΚΡ	2,0800	7,22 %	0,1400	16.825
ΠΑΙΡ	1,1400	6,05 %	0,0650	8.462
ΑΤΕΚ	1,3600	4,62 %	0,0600	4.423
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΑΚΡΙΤ	1,1000	3,77 %	0,0400	70
ΜΕΒΑ	6,3500	2,42 %	0,1500	689
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	55.520
ΕΛΠΕ	8,2700	2,29 %	0,1850	152.392

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΣΠΙ	0,6220	-3,12 %	-0,0200	5.277
ΓΕΒΚΑ	1,8500	-2,89 %	-0,0550	7.950
ΕΛΒΕ	5,2500	-2,78 %	-0,1500	40
ΠΡΔ	0,5550	-2,63 %	-0,0150	9.900
ΣΑΡ	14,1200	-1,81 %	-0,2600	13.096
ΚΟΥΕΣ	7,2200	-1,63 %	-0,1200	20.608
ΕΛΤΟΝ	2,0300	-1,46 %	-0,0300	6.052
ΚΥΡΙΟ	2,2500	-1,32 %	-0,0300	37.692
ΦΛΕΞΟ	8,0000	-1,23 %	-0,1000	400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7960	-0,50 %	-0,0340	22.154.668
ΕΤΕ	11,8550	-0,34 %	-0,0400	16.486.127
ΕΥΡΩΒ	3,1390	-0,10 %	-0,0030	13.630.887
ΑΛΦΑ	3,4950	-0,65 %	-0,0230	9.113.168
MTLN	52,0000	-0,29 %	-0,1500	6.362.196
BOCHGR	7,4800	0,27 %	0,0200	4.158.684
ΟΠΑΠ	18,9000	0,16 %	0,0300	3.310.389
ΙΝΛΟΤ	1,2200	0,83 %	0,0100	3.164.121
AKTR	7,7300	-0,77 %	-0,0600	1.735.301
ΟΤΕ	16,2800	0,62 %	0,1000	1.609.236

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1390	-0,10 %	4.339.154	13,63εκ.
ΠΕΙΡ	6,7960	-0,50 %	3.216.325	22,15εκ.
ΙΝΛΟΤ	1,2200	0,83 %	2.596.960	3,16εκ.
ΑΛΦΑ	3,4950	-0,65 %	2.583.713	9,11εκ.
ΕΤΕ	11,8550	-0,34 %	1.383.134	16,49εκ.
BOCHGR	7,4800	0,27 %	555.599	4,16εκ.
CREDIA	1,4220	0,28 %	414.858	592,2χιλ.
ΦΒΜΕΖΖ	0,0628	-0,16 %	406.738	25.561
ΑΔΜΗΕ	3,2000	0,63 %	281.633	899,9χιλ.
AKTR	7,7300	-0,77 %	224.704	1,74εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	37.692	0,50 %
ΙΝΛΟΤ	1,2200	0,83 %	2.596.960	0,43 %
EIS	1,2900	1,57 %	45.771	0,30 %
AEM	6,1300	-0,65 %	171.955	0,30 %
ΠΕΙΡ	6,7960	-0,50 %	3.216.325	0,26 %
ΕΧΑΕ	6,9400	-0,57 %	132.845	0,22 %
ΚΟΥΑΛ	1,3400	2,29 %	55.520	0,20 %
ΤΖΚΑ	1,4000	-1,06 %	5.250	0,17 %
ΠΑΙΡ	1,1400	6,05 %	8.462	0,17 %
ΕΤΕ	11,8550	-0,34 %	1.383.134	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0000	0,00 %	1.205	17,00 %
ΠΑΙΡ	1,1400	6,05 %	8.462	12,09 %
ΑΤΕΚ	1,3600	4,62 %	4.423	8,46 %
ΚΥΡΙΟ	2,2500	-1,32 %	37.692	7,89 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΚΕΚΡ	2,0800	7,22 %	16.825	7,73 %
ΑΚΡΙΤ	1,1000	3,77 %	70	6,60 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	57.735	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	950	5,73 %
ΜΕΒΑ	6,3500	2,42 %	689	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%