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
07/11/2006	20,6300	6,34%	19,6400	20,8400	19,5500	50.041	1.027.062,76
06/11/2006	19,4000	0,00%	19,4000	19,5500	19,2800	11.339	222.409,36
03/11/2006	19,4000	0,78%	19,3100	19,4600	19,0000	9.923	193.407,38
02/11/2006	19,2500	0,52%	19,1500	19,2800	19,0600	11.703	225.498,70
01/11/2006	19,1500	0,00%	19,2500	19,2500	18,9700	4.161	80.044,92
31/10/2006	19,1500	1,43%	19,0900	19,4000	18,9100	27.328	525.625,06
30/10/2006	18,8800	-1,41%	18,7800	18,9100	18,5100	13.323	252.343,68
27/10/2006	19,1500	0,47%	18,8100	19,1500	18,7800	3.326	63.823,54
26/10/2006	19,0600	-0,63%	19,1800	19,1800	18,7800	5.520	105.556,58
25/10/2006	19,1800	-0,67%	19,5500	19,5500	18,9700	3.560	68.742,74
24/10/2006	19,3100	0,00%	19,6800	19,6800	19,0000	10.766	209.500,12
23/10/2006	19,3100	1,63%	19,6800	19,6800	19,0600	6.667	130.522,02
20/10/2006	19,0000	-0,31%	18,8100	19,0600	18,6000	13.860	264.453,82
19/10/2006	19,0600	-1,29%	19,3100	19,3100	18,8100	4.504	86.669,00
18/10/2006	19,3100	0,00%	19,3100	19,6800	19,0000	4.306	83.119,42
17/10/2006	19,3100	-0,77%	19,5500	19,5500	18,8100	3.209	61.804,60
16/10/2006	19,4600	-0,61%	19,8600	19,8600	19,1800	10.781	211.788,74
13/10/2006	19,5800	0,00%	19,1500	19,5800	18,9700	14.216	274.683,66
12/10/2006	19,5800	1,08%	18,9700	19,5800	18,2300	25.657	497.809,58
11/10/2006	19,3700	-0,15%	19,4000	19,4600	18,8100	3.666	70.810,50
10/10/2006	19,4000	0,62%	19,4600	19,9200	19,1500	34.857	684.731,82
09/10/2006	19,2800	2,12%	18,6000	19,4600	18,5100	29.064	565.424,94
06/10/2006	18,8800	2,16%	18,6000	19,0000	18,5700	20.781	394.569,00
05/10/2006	18,4800	4,35%	17,7700	18,5700	17,6800	34.471	633.373,34
04/10/2006	17,7100	1,43%	17,4600	17,7700	17,4600	14.872	265.300,50
03/10/2006	17,4600	0,00%	17,2800	17,8600	17,2800	7.389	130.903,76
02/10/2006	17,4600	2,71%	17,0000	17,7700	17,0000	28.233	499.771,08
29/9/2006	17,0000	3,34%	16,4500	17,2800	16,4500	43.179	741.733,56
28/9/2006	16,4500	1,36%	16,2300	16,5400	16,2000	1.113	18.298,06
27/9/2006	16,2300	0,19%	16,2000	16,2300	16,0500	9.469	154.296,20
26/9/2006	16,2000	-1,16%	16,2000	16,2900	16,1400	3.478	56.769,28
25/9/2006	16,3900	-0,18%	16,4200	16,5400	16,2000	1.913	31.398,50
22/9/2006	16,4200	-0,55%	16,4200	16,5100	16,2300	952	15.683,00
21/9/2006	16,5100	0,00%	16,5100	16,8800	16,5100	3.178	53.185,06
20/9/2006	16,5100	-0,18%	16,2000	16,6000	16,2000	952	15.745,12
19/9/2006	16,5400	0,92%	16,5100	16,6900	16,2000	1.034	17.214,30
18/9/2006	16,3900	-0,36%	16,5400	16,5400	16,3200	441	7.316,00
15/9/2006	16,4500	1,54%	16,2000	16,4500	16,0500	457	7.515,94
14/9/2006	16,2000	-0,55%	16,2900	16,2900	15,9200	4.169	67.859,24
13/9/2006	16,2900	-0,18%	16,4500	16,6000	16,2300	3.618	59.541,56
12/9/2006	16,3200	-1,69%	16,2900	16,5100	16,2000	6.250	102.600,42
11/9/2006	16,6000	0,00%	16,6000	16,6000	16,1100	3.934	65.112,86
08/9/2006	16,6000	1,72%	16,5400	16,6300	16,4200	2.732	45.627,20
07/9/2006	16,3200	-1,69%	16,3900	16,5100	16,2900	5.270	86.994,68
06/9/2006	16,6000	-0,54%	16,8200	16,8200	16,3200	3.840	63.752,58
05/9/2006	16,6900	-0,77%	16,8200	16,8200	16,3900	5.012	84.429,48
04/9/2006	16,8200	1,14%	16,8200	16,8200	16,2000	4.161	68.966,36
01/9/2006	16,6300	3,04%	16,2300	16,6300	15,8300	10.809	177.008,20
31/8/2006	16,1400	0,19%	15,9200	16,2900	15,9200	10.730	174.649,70
30/8/2006	16,1100	-1,89%	16,2000	16,2000	16,1100	2.408	39.194,28
29/8/2006	16,4200	0,00%	16,1100	16,6000	16,1100	2.342	38.415,44
28/8/2006	16,4200	-2,20%	16,4200	16,5100	16,1100	5.777	95.281,56
25/8/2006	16,7900	-0,71%	16,5400	16,8200	16,5100	7.655	128.651,48
24/8/2006	16,9100	0,71%	16,7200	17,0000	16,7200	10.418	176.961,30
23/8/2006	16,7900	1,51%	16,5100	17,0900	16,5100	10.403	177.192,22
22/8/2006	16,5400	-1,08%	16,9100	17,0600	16,5400	11.398	193.150,80
21/8/2006	16,7200	1,27%	16,5100	16,8200	16,4500	4.033	67.705,60
18/8/2006	16,5100	-0,54%	16,4200	16,6000	16,4200	3.454	57.497,72
17/8/2006	16,6000	-2,87%	17,1200	17,1200	16,6000	8.845	149.970,66
16/8/2006	17,0900	4,72%	16,3200	17,0900	16,3200	17.342	296.059,50
14/8/2006	16,3200	-2,22%	16,8200	16,8200	16,3200	8.747	146.217,72
11/8/2006	16,6900	0,00%	17,0000	17,0000	16,6000	2.151	36.175,32
10/8/2006	16,6900	-0,60%	16,8200	16,8800	16,6000	2.724	45.997,00
09/8/2006	16,7900	-1,58%	16,8800	17,0600	16,7200	3.373	57.357,80
08/8/2006	17,0600	-1,27%	17,4600	17,4600	16,7900	10.952	188.766,78
07/8/2006	17,2800	-1,20%	17,2800	17,2800	16,9700	2.959	51.357,26
04/8/2006	17,4900	2,34%	17,4600	17,5800	16,6900	18.564	319.427,94
03/8/2006	17,0900	2,77%	16,6900	18,0500	16,6900	41.462	721.599,42
02/8/2006	16,6300	0,18%	16,4500	16,8800	16,4500	9.251	155.161,56
01/8/2006	16,6000	-0,18%	16,6300	16,7200	16,3900	4.809	80.507,72
31/7/2006	16,6300	2,46%	16,3900	16,6300	16,3200	5.207	86.316,30
28/7/2006	16,2300	1,69%	16,1400	16,6000	16,0200	28.428	466.215,60
27/7/2006	15,9600	1,20%	15,7700	16,1400	15,7700	14.212	229.239,90
26/7/2006	15,7700	0,96%	15,7100	16,0200	15,7100	8.970	143.603,42
25/7/2006	15,6200	1,83%	15,6500	15,8300	15,4600	2.506	39.493,34
24/7/2006	15,3400	-0,20%	15,3700	15,4300	15,2800	1.159	17.975,00
21/7/2006	15,3700	-0,58%	15,0600	15,4600	15,0600	1.011	15.674,40
20/7/2006	15,4600	3,27%	15,6500	15,7700	15,3700	12.987	203.605,54
19/7/2006	14,9700	-4,16%	15,6200	15,9200	14,9700	119.869	1.859.514,46
18/7/2006	15,6200	0,39%	15,8600	15,9200	15,3700	9.681	152.205,60
17/7/2006	15,5600	-5,06%	15,8300	15,8300	15,1900	8.064	126.721,50
14/7/2006	16,3900	-1,44%	15,8300	16,5400	15,8300	15.059	245.846,30
13/7/2006	16,6300	-1,13%	16,5100	16,8200	16,2300	32.167	538.533,08
12/7/2006	16,8200	-0,53%	17,0600	17,0900	16,6900	13.251	225.772,12
11/7/2006	16,9100	0,54%	16,6300	17,1900	16,6300	8.841	151.237,08
10/7/2006	16,8200	2,44%	16,3200	17,0600	16,3200	26.152	443.342,78
07/7/2006	16,4200	3,53%	15,8600	16,7900	15,8600	21.375	355.915,60
06/7/2006	15,8600	0,95%	15,7100	15,9200	15,7100	997.210	15.966.950,08
05/7/2006	15,7100	-1,94%	16,0200	16,0200	15,6200	8.073	128.636,30
04/7/2006	16,0200	-2,26%	16,2300	16,3900	15,9200	9.059	146.539,30
03/7/2006	16,3900	-1,44%	16,6900	16,9100	16,1100	6.730	111.801,80
30/6/2006	16,6300	2,46%	16,3900	17,0000	16,2900	50.240	842.231,06
29/6/2006	16,2300	7,77%	15,1300	16,2300	15,1300	39.721	635.113,84
28/6/2006	15,0600	0,80%	14,7600	15,2500	14,7000	4.388	66.386,54
27/6/2006	14,9400	-1,45%	15,1600	15,1600	14,7000	5.368	80.788,56
26/6/2006	15,1600	0,20%	15,3700	15,5600	14,9400	11.433	177.810,88
23/6/2006	15,1300	-1,94%	15,4300	15,6500	15,1300	1.717	26.530,50
22/6/2006	15,4300	0,39%	15,7100	15,9200	15,3700	5.723	90.188,34
21/6/2006	15,3700	-3,45%	15,9200	16,1400	15,1900	7.349	116.561,24
20/6/2006	15,9200	-0,81%	16,0500	16,1400	15,7100	3.185	51.246,10
19/6/2006	16,0500	5,04%	15,4300	16,3900	15,2500	30.208	482.719,74
16/6/2006	15,2800	-0,59%	15,7100	15,8300	15,0600	12.162	191.494,12
15/6/2006	15,3700	3,29%	15,4300	15,8300	15,3400	34.220	534.182,90
14/6/2006	14,8800	-1,20%	15,1300	15,7400	14,8800	17.737	273.464,62
13/6/2006	15,0600	-6,69%	15,0600	15,4600	15,0600	10.848	166.494,22
09/6/2006	16,1400	6,25%	15,1900	16,4500	15,1900	12.611	202.024,92
08/6/2006	15,1900	-2,19%	14,3600	15,7700	14,3600	25.024	385.933,34
07/6/2006	15,5300	-0,77%	15,2800	15,5300	14,4500	33.264	508.650,14
06/6/2006	15,6500	-7,78%	15,9600	16,0500	15,5600	15.180	242.439,48
05/6/2006	16,9700	-4,02%	17,3100	17,3100	16,8800	3.560	61.174,30
02/6/2006	17,6800	-0,17%	17,9500	17,9500	17,4900	3.333	59.636,50
01/6/2006	17,7100	-1,34%	17,7100	18,2300	17,6500	15.453	278.122,90
31/5/2006	17,9500	-0,55%	17,1200	18,2300	17,1200	42.110	761.721,60
30/5/2006	18,0500	-4,85%	18,9700	18,9700	17,9800	52.258	963.733,20
29/5/2006	18,9700	-3,61%	20,0400	20,1700	18,9700	7.701	152.218,86
26/5/2006	19,6800	5,30%	19,1500	20,0400	19,1500	6.171	121.773,52
25/5/2006	18,6900	-0,16%	17,3100	18,9100	17,3100	5.832	109.792,98
24/5/2006	18,7200	-2,90%	19,2800	19,6800	18,6600	20.801	394.222,20
23/5/2006	19,2800	-1,08%	19,3100	19,5800	17,6500	11.577	217.942,26
22/5/2006	19,4900	-7,59%	20,1700	20,9400	19,2500	23.061	478.891,02
19/5/2006	21,0900	0,86%	20,9100	21,4000	20,6300	8.143	171.898,96
18/5/2006	20,9100	-4,61%	21,5200	21,5200	20,8400	14.591	313.609,80
17/5/2006	21,9200	1,15%	21,6700	23,0300	21,3400	11.773	263.532,00
16/5/2006	21,6700	-1,95%	22,1000	22,1000	21,3000	31.168	682.377,00
15/5/2006	22,1000	-2,47%	22,6600	22,6600	21,7000	35.126	787.713,66
12/5/2006	22,6600	1,66%	22,1000	23,0600	22,1000	18.982	432.808,88
11/5/2006	22,2900	-1,07%	22,5300	22,5300	21,8600	11.155	249.075,80
10/5/2006	22,5300	-1,74%	22,9300	23,1200	22,4400	17.347	394.688,98
09/5/2006	22,9300	0,00%	23,5500	23,5500	22,5700	16.690	384.425,12
08/5/2006	22,9300	-5,60%	24,2900	24,4700	22,4400	12.830	299.646,84
05/5/2006	24,2900	-0,37%	23,7600	25,1200	23,7600	12.319	302.162,72
04/5/2006	24,3800	-8,62%	25,1200	26,6800	24,2900	12.101	309.532,90
03/5/2006	26,6800	8,76%	25,1200	28,9300	25,1200	20.648	558.802,16
02/5/2006	24,5300	16,64%	26,8700	26,8700	21,8900	13.790	329.753,40
28/4/2006	21,0300	0,57%	19,7100	21,0300	19,7100	28.132	592.167,18
27/4/2006	20,9100	-0,57%	21,1800	21,6400	20,8700	31.329	669.034,74
26/4/2006	21,0300	2,09%	20,6000	21,2100	20,6000	32.999	695.014,34
25/4/2006	20,6000	3,73%	19,5200	21,0300	19,5200	20.684	417.708,16
20/4/2006	19,8600	-2,26%	20,3200	20,5100	19,4900	20.309	408.229,32
19/4/2006	20,3200	-0,44%	21,6400	21,6400	19,8300	103.193	2.161.588,82
18/4/2006	20,4100	19,64%	17,0600	20,4700	17,0000	45.532	868.867,04
13/4/2006	17,0600	0,00%	17,0000	17,0900	16,7200	9.184	157.785,48
12/4/2006	17,0600	-1,44%	17,3100	17,3100	16,9100	7.889	135.645,42
11/4/2006	17,3100	0,52%	17,2200	17,4900	17,2200	26.828	469.571,32
10/4/2006	17,2200	5,26%	16,4200	17,6200	16,4200	43.182	743.987,58
07/4/2006	16,3600	8,63%	15,3700	16,4200	15,3700	37.862	605.990,82
06/4/2006	15,0600	2,24%	14,9100	15,0900	14,7900	32.831	494.962,58
05/4/2006	14,7300	1,52%	14,5400	14,7300	14,5100	9.891	146.404,40
04/4/2006	14,5100	2,83%	14,1700	14,6000	14,1100	1.096.976	15.865.211,18
03/4/2006	14,1100	0,64%	13,9900	14,1100	13,9900	5.270	74.746,70
31/3/2006	14,0200	0,00%	13,8600	14,1100	13,8600	14.922	211.548,88
30/3/2006	14,0200	0,00%	14,0200	14,0200	13,8300	2.374	33.443,32
29/3/2006	14,0200	1,37%	13,7100	14,0200	13,7100	3.009	42.378,00
28/3/2006	13,8300	-1,98%	13,9000	14,0800	13,4300	8.037	113.013,00
27/3/2006	14,1100	-0,42%	14,1700	14,1700	13,9300	1.464	20.696,20
24/3/2006	14,1700	0,21%	14,1100	14,2300	14,0800	9.283	132.489,32
23/3/2006	14,1400	0,43%	14,0800	14,1400	14,0200	4.033	57.372,28
22/3/2006	14,0800	-0,64%	14,1400	14,1400	13,9600	10.855	153.663,60
21/3/2006	14,1700	0,00%	13,9600	14,2300	13,9600	26.082	373.052,80
20/3/2006	14,1700	0,64%	14,0200	14,1700	13,8600	29.595	419.353,92
17/3/2006	14,0800	-1,26%	14,1700	14,2600	13,9300	42.105	597.252,28
16/3/2006	14,2600	-0,70%	14,3300	14,3300	14,1700	4.169	59.967,00
15/3/2006	14,3600	1,56%	14,1400	14,4500	14,1400	17.733	253.582,94
14/3/2006	14,1400	-1,33%	14,1400	14,1400	14,0200	2.396	34.100,60
13/3/2006	14,3300	0,49%	14,3300	14,4200	14,1700	7.448	107.304,96
10/3/2006	14,2600	0,85%	14,1400	14,2600	14,1400	6.562	93.994,84
09/3/2006	14,1400	0,21%	14,1700	14,2600	14,1100	6.648	95.025,60
08/3/2006	14,1100	0,00%	14,1100	14,1400	13,4300	38.026	537.033,56
07/3/2006	14,1100	-0,42%	14,1700	14,1700	13,9300	65.940	939.713,52
03/3/2006	14,1700	-0,42%	14,1700	14,3300	14,0200	18.622	266.633,70
02/3/2006	14,2300	-0,70%	14,0800	14,2600	14,0200	22.671	324.122,36
01/3/2006	14,3300	-0,21%	14,6000	14,6000	14,1700	51.009	740.294,56
28/2/2006	14,3600	0,91%	14,1700	14,3600	14,1700	12.705	183.391,16
27/2/2006	14,2300	-0,21%	14,0800	14,3300	14,0500	17.596	251.662,70
24/2/2006	14,2600	1,93%	13,7100	14,4200	13,7100	13.427	191.526,66
23/2/2006	13,9900	1,16%	13,7100	14,0500	13,7100	7.400	103.899,64
22/2/2006	13,8300	-0,22%	13,8600	13,9600	13,8000	10.957	153.132,98
21/2/2006	13,8600	0,43%	13,8000	14,1100	13,8000	10.227	143.218,76
20/2/2006	13,8000	0,00%	13,7100	13,8300	13,7100	10.230	142.232,30
17/2/2006	13,8000	-0,22%	13,8600	13,8600	13,7100	19.938	277.959,30
16/2/2006	13,8300	-0,22%	13,6500	13,9000	13,6200	74.371	1.036.134,58
15/2/2006	13,8600	-0,50%	13,6500	13,9300	13,6500	10.465	146.305,64
14/2/2006	13,9300	1,38%	13,5900	13,9300	13,5900	16.316	228.167,32
13/2/2006	13,7400	-1,36%	13,9300	13,9300	13,7100	15.789	219.364,10
10/2/2006	13,9300	0,51%	13,8600	13,9600	13,8000	31.648	443.546,18
09/2/2006	13,8600	0,43%	13,8600	13,9000	13,8000	39.104	546.673,80
08/2/2006	13,8000	0,22%	13,8600	14,0500	13,8000	102.197	1.436.195,70
07/2/2006	13,7700	2,53%	13,4300	13,8600	13,4300	178.227	2.477.381,10
06/2/2006	13,4300	0,45%	13,5600	13,8600	13,4300	55.989	766.947,02
03/2/2006	13,3700	-3,12%	13,4300	13,6800	13,1000	33.916	457.859,16
02/2/2006	13,8000	-3,23%	14,2600	14,2600	13,5900	45.705	638.278,48
01/2/2006	14,2600	4,47%	13,4700	15,0000	13,4700	3.144.802	40.054.801,43
31/1/2006	13,6500	4,20%	13,1900	13,7400	13,1900	45.279	618.498,50
30/1/2006	13,1000	1,24%	12,9400	13,1000	12,8500	30.216	394.987,28
27/1/2006	12,9400	2,13%	12,6700	13,0000	12,6400	33.054	426.313,72
26/1/2006	12,6700	2,76%	12,3300	12,9100	12,3300	76.564	984.659,86
25/1/2006	12,3300	6,94%	11,5300	12,4200	11,5300	96.104	1.150.689,82
24/1/2006	11,5300	2,49%	11,0400	11,6500	10,9400	42.004	477.657,36
23/1/2006	11,2500	-0,27%	10,9800	11,2500	10,9800	8.626	96.878,22
20/1/2006	11,2800	-1,40%	11,4400	11,4400	11,2200	9.247	105.365,96
19/1/2006	11,4400	-1,04%	11,1900	11,5600	11,1900	7.346	84.711,28
18/1/2006	11,5600	-2,36%	11,4100	11,5900	11,4100	765	8.877,00
17/1/2006	11,8400	0,00%	11,8400	11,9600	11,7700	8.122	97.297,30
16/1/2006	11,8400	2,42%	11,8400	11,9300	11,7400	10.285	122.923,50
13/1/2006	11,5600	3,58%	11,1600	11,6500	11,1600	9.059	103.731,24
12/1/2006	11,1600	-2,45%	11,3700	11,3700	11,1300	8.419	95.175,94
11/1/2006	11,4400	-0,52%	11,3400	11,6500	11,2500	4.629	53.158,86
10/1/2006	11,5000	1,68%	11,2500	11,5000	11,1900	5.407	61.768,22
09/1/2006	11,3100	-3,66%	11,7400	11,9000	11,2800	10.129	118.082,20
05/1/2006	11,7400	2,62%	11,5000	11,9900	11,5000	10.235	121.491,90
04/1/2006	11,4400	0,26%	11,5600	11,6800	11,4400	4.564	52.969,08
03/1/2006	11,4100	2,24%	11,1600	11,5000	11,1600	9.092	104.482,20
02/1/2006	11,1600	0,81%	11,1300	11,5000	11,1000	3.209	36.139,04
30/12/2005	11,0700	-0,54%	11,2200	11,2200	11,0400	3.248	36.467,20
29/12/2005	11,1300	-0,54%	11,1900	11,2500	11,1000	4.380	49.309,56
28/12/2005	11,1900	0,27%	11,1000	11,3700	11,1000	9.150	103.724,70
27/12/2005	11,1600	-0,80%	11,2500	11,2500	11,1300	8.373	94.578,60
23/12/2005	11,2500	-1,06%	11,1900	11,7400	11,1900	14.294	166.652,40
22/12/2005	11,3700	0,53%	11,2800	11,4100	11,2200	3.767	43.058,20
21/12/2005	11,3100	-3,17%	11,3400	11,5600	11,3100	3.478	39.917,20
20/12/2005	11,6800	0,26%	11,7700	11,7700	11,1300	11.222	129.452,52
19/12/2005	11,6500	-1,60%	11,5900	11,9900	11,5900	971	11.521,00
16/12/2005	11,8400	-2,23%	12,1100	12,1100	11,5000	10.531	124.589,60
15/12/2005	12,1100	2,28%	12,1100	12,5100	12,0800	20.157	248.654,00
14/12/2005	11,8400	10,04%	10,9100	11,8400	10,9100	36.145	415.610,70
13/12/2005	10,7600	-2,27%	10,9100	11,0100	10,7300	5.105	55.812,80
12/12/2005	11,0100	0,92%	10,7600	11,4100	10,7600	10.047	112.826,20
09/12/2005	10,9100	-2,50%	10,9400	11,1300	10,8500	7.225	79.960,70
08/12/2005	11,1900	3,13%	10,7300	11,3700	10,7000	9.286	103.455,80
07/12/2005	10,8500	0,28%	10,7000	10,9400	10,6100	5.238	56.998,00
06/12/2005	10,8200	0,00%	10,7300	10,9100	10,7000	5.149	56.021,30
05/12/2005	10,8200	-1,99%	11,0400	11,1000	10,8200	3.294	36.285,60
02/12/2005	11,0400	0,91%	11,0400	11,1300	10,8500	3.017	33.601,00
01/12/2005	10,9400	1,96%	10,7300	11,0100	10,6400	7.646	83.803,80
30/11/2005	10,7300	-4,62%	10,9100	10,9100	10,6400	18.677	203.340,04
29/11/2005	11,2500	-0,27%	11,2800	11,4400	11,1300	9.360	106.753,80
28/11/2005	11,2800	-1,91%	11,2800	11,3100	10,9100	18.592	208.057,60
25/11/2005	11,5000	-5,04%	11,8400	11,9600	11,2500	23.249	272.046,60
24/11/2005	12,1100	-0,49%	12,1700	12,3300	12,1100	3.349	41.129,20
23/11/2005	12,1700	-0,57%	12,2400	12,2400	11,9600	15.386	187.744,20
22/11/2005	12,2400	-0,73%	12,3300	12,3300	12,2400	8.560	106.088,40
21/11/2005	12,3300	-1,91%	12,3300	12,4800	12,3000	12.729	158.412,80
18/11/2005	12,5700	-1,49%	12,7600	12,8800	12,5100	5.492	69.804,60
17/11/2005	12,7600	0,00%	12,3900	12,8800	12,3900	6.163	78.841,40
16/11/2005	12,7600	3,49%	12,3300	12,7600	12,1400	45.805	583.233,20
15/11/2005	12,3300	-2,91%	12,6700	12,7900	12,3300	21.940	277.315,60
14/11/2005	12,7000	-1,40%	12,8800	12,8800	12,5700	13.685	175.062,60
11/11/2005	12,8800	0,00%	13,0300	13,1600	12,7900	20.090	262.994,80
10/11/2005	12,8800	1,66%	12,5100	13,1900	12,4800	47.109	614.075,36
09/11/2005	12,6700	0,00%	12,6700	12,8500	12,4800	22.164	281.447,00
08/11/2005	12,6700	-3,94%	12,8500	13,4000	12,5100	34.576	444.177,00
07/11/2005	13,1900	-5,72%	13,9900	13,9900	13,0300	26.195	353.750,80
04/11/2005	13,9900	-3,18%	14,7900	15,0600	13,8000	78.271	1.118.455,88
03/11/2005	14,4500	4,48%	14,0500	14,4500	13,9900	75.456	1.091.738,20
02/11/2005	13,8300	4,85%	13,3100	13,8600	13,2800	34.041	465.981,20
01/11/2005	13,1900	1,93%	13,0300	13,2500	12,8500	9.568	126.451,80
31/10/2005	12,9400	1,89%	13,2200	13,2200	12,6700	8.326	109.001,40
27/10/2005	12,7000	-2,83%	13,0700	13,0700	12,6700	11.347	145.872,20
26/10/2005	13,0700	-1,13%	13,4000	13,6800	12,9400	14.794	198.303,40
25/10/2005	13,2200	2,64%	13,0300	13,2500	12,8800	28.171	372.162,20
24/10/2005	12,8800	4,72%	12,3000	12,9400	12,2000	26.012	332.427,20
21/10/2005	12,3000	-0,24%	12,3300	12,3900	12,0800	39.487	486.590,20
20/10/2005	12,3300	-1,44%	12,3300	12,5700	12,3000	10.906	135.951,60
19/10/2005	12,5100	-1,26%	12,5700	12,5700	12,2400	16.262	203.234,60
18/10/2005	12,6700	-1,40%	12,7600	12,8500	12,4200	19.259	244.660,20
17/10/2005	12,8500	0,71%	12,7600	12,8800	12,4200	38.448	491.203,80
14/10/2005	12,7600	-0,23%	12,7900	12,7900	12,5100	24.775	316.497,60
13/10/2005	12,7900	-1,84%	12,9100	13,2800	12,7600	28.291	371.390,80
12/10/2005	13,0300	-0,53%	13,0300	13,1600	11,8400	72.208	921.464,80
11/10/2005	13,1000	-3,61%	13,5900	13,5900	13,0300	43.484	589.131,40
10/10/2005	13,5900	-1,95%	13,8600	14,0500	13,3700	17.881	244.990,60
07/10/2005	13,8600	2,44%	12,9100	13,9300	12,9100	173.738	2.362.090,80
06/10/2005	13,5300	-1,10%	13,5900	14,5100	13,3100	95.242	1.337.179,04
05/10/2005	13,6800	9,35%	12,4200	13,7100	12,2400	312.924	4.196.785,40
04/10/2005	12,5100	3,82%	12,0200	12,5700	12,0200	56.481	697.603,80
03/10/2005	12,0500	1,77%	11,9000	12,0800	11,8700	48.652	585.764,20
30/9/2005	11,8400	12,65%	11,5600	11,9900	11,5600	601.441	7.175.507,60
29/9/2005	10,5100	-1,78%	10,7000	10,8500	10,4800	26.468	283.715,60
28/9/2005	10,7000	2,39%	10,5100	10,7000	10,4500	23.131	246.124,20
27/9/2005	10,4500	-3,42%	10,7300	10,9800	9,7800	47.700	508.860,20
26/9/2005	10,8200	0,00%	10,8200	10,9800	10,6400	18.069	197.855,60
23/9/2005	10,8200	-0,28%	10,9800	11,1900	10,7600	287.333	2.937.076,40
22/9/2005	10,8500	-0,55%	10,6400	10,9100	10,6400	18.818	205.051,00
21/9/2005	10,9100	-0,64%	11,0100	11,0100	10,7000	24.748	270.572,60
20/9/2005	10,9800	-4,27%	11,4700	11,5000	10,9100	46.997	527.960,60
19/9/2005	11,4700	5,13%	11,2200	11,5000	11,0100	83.922	959.062,40
16/9/2005	10,9100	0,00%	11,0100	11,1600	10,9100	543.425	5.457.964,80
15/9/2005	10,9100	4,70%	10,3600	10,9400	10,3600	127.011	1.385.142,98
14/9/2005	10,4200	4,30%	10,0500	10,5800	9,9000	1.879.763	17.134.296,12
13/9/2005	9,9900	-1,58%	10,1800	10,2400	9,9600	23.729	242.330,20
12/9/2005	10,1500	2,53%	9,9000	10,1500	9,9000	19.423	197.085,40
09/9/2005	9,9000	-2,46%	10,2700	10,2700	9,8700	44.377	445.488,86
08/9/2005	10,1500	-2,03%	10,3600	10,3600	10,0500	11.347	116.767,20
07/9/2005	10,3600	-0,29%	10,3900	10,5400	10,2400	40.330	421.365,20
06/9/2005	10,3900	-2,35%	10,6400	10,7000	10,3000	24.809	260.639,00
05/9/2005	10,6400	3,60%	10,5800	10,8200	10,5800	92.849	1.000.354,00
02/9/2005	10,2700	3,74%	9,9000	10,3600	9,9000	44.627	461.367,04
01/9/2005	9,9000	2,59%	9,7100	9,9600	9,6500	11.691	115.268,40
31/8/2005	9,6500	0,31%	9,8100	9,9000	9,6200	12.147	119.334,80
30/8/2005	9,6200	0,00%	9,6200	9,8100	9,5600	27.273	266.338,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΑΤΕΚ	1,3400	8,94 %	0,1100	2.044
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	32.600
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΟΝΤΑ	4,9600	4,20 %	0,2000	300
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΤΡΕΣΤΑΤΕΣ	1,7850	2,00 %	0,0350	61.161

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	6.581
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΜΙΓ	4,2000	-3,00 %	-0,1300	6.855
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.350
ΙΛΥΔΑ	3,2400	-1,82 %	-0,0600	2.105

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	52,3000	-1,60 %	-0,8500	2.633.306
ΑΛΦΑ	3,4790	-1,11 %	-0,0390	2.351.853
ΠΕΙΡ	6,7320	-1,61 %	-0,1100	2.341.401
ΕΥΡΩΒ	3,1890	0,16 %	0,0050	2.296.715
ΕΤΕ	12,1300	-0,86 %	-0,1050	2.217.019
ΜΠΕΛΑ	30,8200	1,72 %	0,5200	1.716.847
BOCHGR	7,4400	0,81 %	0,0600	1.543.386
ΟΠΑΠ	18,9400	0,91 %	0,1700	1.294.317
ΕΛΠΕ	8,1750	-1,27 %	-0,1050	924.741
ΟΤΕ	16,2300	-0,37 %	-0,0600	658.643

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1890	0,16 %	718.867	2,30εκ.
ΑΛΦΑ	3,4790	-1,11 %	668.672	2,35εκ.
ΠΕΙΡ	6,7320	-1,61 %	343.830	2,34εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	233.823	98.986
ΦΒΜΕΖΖ	0,0630	0,00 %	219.295	13.826
BOCHGR	7,4400	0,81 %	206.772	1,54εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
ΕΤΕ	12,1300	-0,86 %	181.072	2,22εκ.
CREDIA	1,4460	-0,28 %	165.894	241,3χιλ.
ΑΔΜΗΕ	3,2000	-0,78 %	119.151	381,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	0,43 %
ΑΤΡΑΣΤ	8,8000	0,00 %	12.341	0,40 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4150	-3,41 %	6.581	0,22 %
ΚΟΥΑΛ	1,3240	1,07 %	33.048	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
AEM	5,9900	-0,17 %	55.866	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
EIS	1,2820	-0,62 %	13.950	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	12,74 %
ΑΤΕΚ	1,3400	8,94 %	2.044	5,69 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΜΟΝΤΑ	4,9600	4,20 %	300	4,41 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΔΡΟΜΕ	0,3940	-1,25 %	4.108	3,76 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %
ΕΛΧΑ	2,5700	0,59 %	44.021	3,52 %
ΠΡΔ	0,5700	0,00 %	1.028	3,51 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%