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
29/8/2005	9,5900	-0,31%	9,3500	9,6500	9,3500	51.270	495.354,20
26/8/2005	9,6200	-0,62%	9,7800	9,9000	9,6200	22.870	223.777,80
25/8/2005	9,6800	-1,33%	9,6500	9,8700	9,6500	8.373	82.269,40
24/8/2005	9,8100	1,66%	9,6500	9,9600	9,6500	28.866	286.035,20
23/8/2005	9,6500	-3,11%	9,9600	9,9600	9,6200	40.506	398.062,20
22/8/2005	9,9600	-3,86%	10,3300	10,3300	9,9000	43.413	442.313,20
19/8/2005	10,3600	-0,86%	10,4500	10,5400	10,2100	38.280	402.049,20
18/8/2005	10,4500	3,67%	10,1100	10,5800	9,9900	83.676	867.453,80
17/8/2005	10,0800	0,30%	10,0500	10,2700	9,8700	51.719	524.441,00
16/8/2005	10,0500	-0,99%	9,9600	10,2100	9,9600	23.194	235.092,00
12/8/2005	10,1500	0,40%	10,0200	10,3000	9,9600	18.491	189.084,80
11/8/2005	10,1100	1,51%	9,9600	10,5100	9,9600	79.035	821.906,60
10/8/2005	9,9600	-0,90%	10,0200	10,3000	9,9000	49.502	503.929,80
09/8/2005	10,0500	-5,28%	10,7000	10,7300	9,9900	103.841	1.072.323,80
08/8/2005	10,6100	12,04%	9,7100	10,8200	9,6500	163.503	1.704.440,88
05/8/2005	9,4700	2,71%	9,2200	9,6800	9,2200	81.544	782.699,20
04/8/2005	9,2200	6,71%	8,7000	9,4700	8,7000	65.755	605.131,80
03/8/2005	8,6400	0,70%	8,5800	8,6400	8,3900	2.288.827	17.178.625,26
02/8/2005	8,5800	-1,38%	8,7000	8,7000	8,5200	313.491	2.715.204,60
01/8/2005	8,7000	7,14%	8,3000	8,8800	8,1500	81.889	714.911,60
29/7/2005	8,1200	0,00%	8,2100	8,2100	8,0500	16.859	138.487,90
28/7/2005	8,1200	0,00%	8,1200	8,2100	7,9600	40.825	335.416,20
27/7/2005	8,1200	3,97%	7,9600	8,3000	7,9600	99.216	814.843,76
26/7/2005	7,8100	8,62%	7,0400	7,8700	7,0400	41.134	318.522,40
25/7/2005	7,1900	1,70%	6,9500	7,2200	6,9500	3.330	24.045,60
22/7/2005	7,0700	0,00%	7,0400	7,1000	6,9500	5.910	41.752,40
21/7/2005	7,0700	2,17%	6,8600	7,1000	6,8200	40.048	280.008,00
20/7/2005	6,9200	0,87%	6,7300	6,9200	6,7300	3.552	24.430,60
19/7/2005	6,8600	0,00%	6,8200	6,8600	6,8200	4.004	27.592,60
18/7/2005	6,8600	0,00%	6,7000	6,8600	6,6100	3.985	27.334,00
15/7/2005	6,8600	0,00%	6,7300	6,8600	6,7300	4.695	32.240,00
14/7/2005	6,8600	-0,87%	6,8200	6,9200	6,7600	5.246	36.185,00
13/7/2005	6,9200	-0,43%	6,8200	6,9500	6,8200	4.591	31.840,40
12/7/2005	6,9500	0,00%	6,7300	7,0700	6,7300	5.769	40.522,00
11/7/2005	6,9500	2,81%	6,6100	7,0400	6,6100	3.318	23.101,80
08/7/2005	6,7600	-0,88%	6,8200	6,8600	6,7300	1.956	13.410,80
07/7/2005	6,8200	-1,87%	6,8200	6,8200	6,8200	133	920,00
06/7/2005	6,9500	-2,11%	7,1000	7,1000	6,9500	468	3.305,00
05/7/2005	7,1000	0,00%	7,0400	7,1000	6,8600	155.365	1.112.619,00
04/7/2005	7,1000	2,16%	6,9500	7,1000	6,9500	534	3.814,00
01/7/2005	6,9500	0,00%	6,8200	6,9500	6,7600	730	5.092,00
30/6/2005	6,9500	0,00%	6,9500	6,9500	6,9500	121	846,00
29/6/2005	6,9500	-2,52%	6,9500	7,1000	6,9500	2.506	17.875,80
28/6/2005	7,1300	0,42%	7,1000	7,1300	6,9500	4.985	35.657,20
27/6/2005	7,1000	0,00%	7,0100	7,1000	7,0100	3.361	24.015,20
24/6/2005	7,1000	0,00%	7,1000	7,1000	7,0100	3.349	23.895,00
23/6/2005	7,1000	0,85%	7,1000	7,1000	7,0400	3.412	24.400,80
22/6/2005	7,0400	0,00%	6,6700	7,0700	6,6700	3.190	22.388,60
21/6/2005	7,0400	-0,85%	7,1000	7,1000	7,0400	742	5.313,60
17/6/2005	7,1000	0,00%	7,1000	7,1300	7,0100	4.388	31.377,00
16/6/2005	7,1000	0,00%	6,9200	7,1000	6,9200	3.758	26.818,40
15/6/2005	7,1000	0,85%	6,9200	7,1000	6,8600	5.258	37.378,40
14/6/2005	7,0400	-0,85%	7,0400	7,0400	6,9500	4.837	34.137,00
13/6/2005	7,1000	0,00%	7,1000	7,1300	7,0700	3.818	27.397,00
10/6/2005	7,1000	0,42%	6,9500	7,1000	6,9500	8.962	64.001,40
09/6/2005	7,0700	-1,67%	7,0100	7,1000	6,9500	1.569	11.112,20
08/6/2005	7,1900	1,27%	7,0700	7,2200	7,0700	4.001	28.809,20
07/6/2005	7,1000	-0,84%	7,1600	7,1600	7,0400	4.684	33.557,20
06/6/2005	7,1600	0,00%	7,0100	7,1600	7,0100	4.001	28.712,20
03/6/2005	7,1600	1,70%	7,0400	7,1600	6,9500	6.405	45.619,40
02/6/2005	7,0400	0,00%	7,0400	7,0400	7,0400	777	5.500,00
01/6/2005	7,0400	0,00%	7,0700	7,0700	6,9200	1.581	11.222,80
31/5/2005	7,0400	1,29%	6,8200	7,0400	6,8200	5.516	38.942,80
30/5/2005	6,9500	2,81%	6,7600	6,9500	6,7600	5.204	36.006,00
27/5/2005	6,7600	-1,46%	6,7000	6,7600	6,6700	2.506	17.009,80
26/5/2005	6,8600	0,59%	6,6700	6,8600	6,6100	13.505	91.560,20
25/5/2005	6,8200	0,89%	6,6700	6,8200	6,6400	5.398	36.601,00
24/5/2005	6,7600	0,00%	6,6400	6,7600	6,6100	5.730	38.862,80
23/5/2005	6,7600	-0,88%	6,6400	6,7600	6,5800	3.376	22.926,40
20/5/2005	6,8200	0,89%	6,6700	6,8200	6,6700	11.421	77.487,60
19/5/2005	6,7600	0,90%	6,5500	6,7600	6,5500	3.048	20.587,60
18/5/2005	6,7000	0,00%	6,5500	6,7000	6,5500	3.791	25.495,00
17/5/2005	6,7000	0,45%	6,5200	6,7300	6,4900	19.040	126.854,80
16/5/2005	6,6700	-0,89%	6,5200	6,7000	6,4900	13.654	90.736,00
13/5/2005	6,7300	-0,44%	6,6100	6,7600	6,5800	3.248	21.868,60
12/5/2005	6,7600	1,35%	6,6400	6,7600	6,6400	5.465	36.908,20
11/5/2005	6,6700	0,00%	6,6100	6,6700	6,5200	12.413	82.522,80
10/5/2005	6,6700	-1,33%	6,7000	6,7000	6,6700	5.286	35.542,60
09/5/2005	6,7600	-1,46%	6,5800	6,8200	6,5800	3.244	22.076,40
06/5/2005	6,8600	0,59%	6,7000	6,9500	6,6700	7.148	48.899,80
05/5/2005	6,8200	0,89%	6,7600	6,8200	6,7600	2.545	17.449,40
04/5/2005	6,7600	-2,31%	6,6700	6,8600	6,6700	6.835	46.489,80
03/5/2005	6,9200	0,00%	6,9200	6,9200	6,9200		,00
28/4/2005	6,9200	0,87%	6,7600	6,9200	6,7000	1.132	7.735,20
27/4/2005	6,8600	-2,14%	6,8200	6,9200	6,8200	3.099	21.459,00
26/4/2005	7,0100	0,00%	6,9200	7,0100	6,8200	2.236	15.677,20
25/4/2005	7,0100	0,00%	6,8200	7,0100	6,7600	3.154	22.030,00
22/4/2005	7,0100	0,86%	6,9500	7,0100	6,8200	3.767	26.370,80
21/4/2005	6,9500	0,43%	6,7600	7,0100	6,6700	11.300	77.321,60
20/4/2005	6,9200	-0,43%	6,8200	6,9500	6,7600	777	5.413,80
19/4/2005	6,9500	-0,86%	6,9500	6,9500	6,8600	9.790	68.488,80
18/4/2005	7,0100	-1,27%	6,9500	7,0100	6,7600	1.796	12.533,00
15/4/2005	7,1000	0,85%	6,9500	7,1000	6,8600	4.368	30.753,40
14/4/2005	7,0400	-1,68%	6,9500	7,0400	6,9200	5.480	38.615,40
13/4/2005	7,1600	0,00%	7,1600	7,1600	7,0400	386	2.780,20
12/4/2005	7,1600	0,42%	7,0100	7,1900	7,0100	10.082	71.687,40
11/4/2005	7,1300	1,28%	7,0100	7,1300	6,9500	7.143	50.539,60
08/4/2005	7,0400	0,00%	7,0100	7,0400	6,9500	6.644	46.800,00
07/4/2005	7,0400	0,43%	7,0100	7,0400	6,9500	1.432	10.101,20
06/4/2005	7,0100	-0,43%	6,7600	7,0400	6,7600	3.388	23.846,60
05/4/2005	7,0400	1,29%	6,9500	7,0400	6,6700	14.391	100.212,80
04/4/2005	6,9500	0,00%	6,8600	6,9500	6,8600	4.695	32.858,80
01/4/2005	6,9500	1,31%	6,9500	6,9500	6,8600	4.067	28.287,20
31/3/2005	6,8600	-1,29%	6,9500	7,0400	6,8600	4.115	28.846,60
30/3/2005	6,9500	-1,28%	7,0400	7,0400	6,9500	10.344	72.823,20
29/3/2005	7,0400	-0,85%	7,0700	7,0700	6,9500	4.941	35.024,40
24/3/2005	7,1000	0,42%	7,0700	7,1000	7,0400	7.330	52.172,00
23/3/2005	7,0700	-1,26%	7,0700	7,1000	6,9500	12.998	92.248,40
22/3/2005	7,1600	0,85%	7,0700	7,1600	7,0400	4.403	31.468,20
21/3/2005	7,1000	0,00%	7,0400	7,1000	7,0100	9.559	68.069,40
18/3/2005	7,1000	-2,20%	7,1600	7,2200	7,1000	2.432	17.550,40
17/3/2005	7,2600	0,55%	7,1000	7,2600	7,0400	5.948	42.816,20
16/3/2005	7,2200	-1,37%	7,3500	7,3500	6,9500	11.522	83.580,00
15/3/2005	7,3200	-0,81%	7,4400	7,4700	7,2900	3.658	27.224,00
11/3/2005	7,3800	-0,81%	7,4100	7,4700	7,3500	6.223	46.602,40
10/3/2005	7,4400	3,05%	7,2600	7,6600	7,2600	41.235	309.839,40
09/3/2005	7,2200	0,00%	7,2900	7,2900	7,1900	1.854	13.514,00
08/3/2005	7,2200	0,42%	7,2600	7,2600	7,1600	85.698	624.232,00
07/3/2005	7,1900	-0,96%	7,2600	7,2600	7,1900	4.422	32.229,20
04/3/2005	7,2600	1,40%	7,1300	7,2600	7,1300	6.090	44.034,60
03/3/2005	7,1600	-0,42%	7,1900	7,2600	7,1300	3.342	24.273,40
02/3/2005	7,1900	-1,37%	7,2900	7,2900	7,1900	12.534	91.368,60
01/3/2005	7,2900	-0,41%	7,2600	7,3500	7,2200	10.176	74.691,20
28/2/2005	7,3200	0,83%	7,2600	7,3200	7,2600	6.593	48.423,80
25/2/2005	7,2600	-0,82%	7,2600	7,3200	7,2600	9.981	73.266,80
24/2/2005	7,3200	0,00%	7,2600	7,3500	7,2600	6.202	45.750,40
23/2/2005	7,3200	-1,21%	7,4100	7,4100	7,2600	14.270	105.613,40
22/2/2005	7,4100	1,65%	7,2200	7,4100	7,2200	10.270	76.214,80
21/2/2005	7,2900	-0,82%	7,3800	7,3800	7,2600	7.936	58.601,00
18/2/2005	7,3500	-0,81%	7,2600	7,3500	7,1900	23.650	173.125,40
17/2/2005	7,4100	0,41%	7,3800	7,4700	7,3500	11.273	84.208,60
16/2/2005	7,3800	0,00%	7,3800	7,4700	7,2900	17.190	128.210,40
15/2/2005	7,3800	-0,40%	7,3800	7,4100	7,3500	5.004	37.151,80
14/2/2005	7,4100	1,23%	7,2200	7,4400	7,2200	8.045	59.611,60
11/2/2005	7,3200	-0,81%	7,2900	7,3500	7,1900	5.683	41.468,00
10/2/2005	7,3800	0,41%	7,2600	7,3800	7,2600	3.490	25.801,20
09/2/2005	7,3500	0,00%	7,2200	7,3500	7,2200	2.045	14.981,80
08/2/2005	7,3500	-0,81%	7,3200	7,3800	7,3200	2.463	18.215,20
07/2/2005	7,4100	-0,40%	7,3200	7,4100	7,3200	4.021	29.839,80
04/2/2005	7,4400	0,81%	7,4100	7,4400	7,3500	5.878	43.685,00
03/2/2005	7,3800	0,00%	7,2600	7,3800	7,2600	1.647	12.202,40
02/2/2005	7,3800	-1,60%	7,4700	7,5000	7,3200	3.069	22.839,60
01/2/2005	7,5000	0,00%	7,4400	7,5000	7,4100	5.368	40.351,80
31/1/2005	7,5000	0,40%	7,4700	7,5300	7,3500	24.239	182.182,80
28/1/2005	7,4700	1,22%	7,2900	7,4700	7,2900	34.283	254.479,20
27/1/2005	7,3800	0,41%	7,3800	7,4400	7,2900	9.368	69.502,60
26/1/2005	7,3500	-0,41%	7,4400	7,4700	7,3200	5.695	42.309,60
25/1/2005	7,3800	0,82%	7,3200	7,4100	7,2900	8.286	61.366,00
24/1/2005	7,3200	0,41%	7,2900	7,3500	7,1900	7.849	57.521,00
21/1/2005	7,2900	1,39%	7,1300	7,3200	6,9500	41.781	299.088,80
20/1/2005	7,1900	-1,78%	7,3800	7,4400	7,1000	13.384	97.152,20
19/1/2005	7,3200	0,00%	7,2900	7,3200	7,1900	4.735	34.700,40
18/1/2005	7,3200	-0,81%	7,2200	7,3200	7,2200	531	3.890,20
17/1/2005	7,3800	-0,40%	7,3500	7,3800	7,2600	3.758	27.702,40
14/1/2005	7,4100	-0,40%	7,3800	7,4400	7,2200	16.921	124.657,20
13/1/2005	7,4400	0,00%	7,3800	7,4400	7,2200	6.835	50.216,80
12/1/2005	7,4400	0,00%	7,3500	7,4400	7,3500	2.111	15.761,20
11/1/2005	7,4400	0,00%	7,3800	7,4400	7,3200	3.072	22.822,80
10/1/2005	7,4400	-1,59%	7,5300	7,5300	7,3200	8.119	60.620,20
07/1/2005	7,5600	0,40%	7,5600	7,6600	7,4400	7.127	54.049,80
05/1/2005	7,5300	-0,79%	7,5000	7,5300	7,3800	2.354	17.650,60
04/1/2005	7,5900	0,40%	7,5300	7,5900	7,3200	7.619	57.591,40
03/1/2005	7,5600	0,40%	7,4700	7,5600	7,4700	2.818	21.325,20
31/12/2004	7,5300	0,80%	7,3800	7,5300	7,3800	7.202	54.388,00
30/12/2004	7,4700	-0,40%	7,4100	7,5000	7,3500	3.748	28.041,60
29/12/2004	7,5000	0,00%	7,4100	7,5000	7,2900	3.006	22.403,40
28/12/2004	7,5000	0,00%	7,4700	7,5000	7,4700	254	1.927,60
27/12/2004	7,5000	1,63%	7,3800	7,5000	7,3800	7.713	57.522,00
24/12/2004	7,3800	1,23%	7,2200	7,3800	7,1600	2.932	21.658,60
23/12/2004	7,2900	0,00%	7,1600	7,3500	7,1300	8.529	61.937,90
22/12/2004	7,2900	-2,02%	7,5000	7,5000	7,2200	24.432	181.102,40
21/12/2004	7,4400	0,81%	7,2600	7,4700	7,1900	9.868	72.521,80
20/12/2004	7,3800	-0,81%	7,3800	7,4100	7,1600	20.305	150.083,00
17/12/2004	7,4400	-0,80%	7,5000	7,5000	7,4100	11.628	87.225,60
16/12/2004	7,5000	1,63%	7,2600	7,5000	7,2600	4.087	30.672,00
15/12/2004	7,3800	-0,40%	7,3800	7,5300	7,2900	6.873	51.385,40
14/12/2004	7,4100	-0,80%	7,5000	7,5300	7,3800	56.821	427.933,00
13/12/2004	7,4700	-0,80%	7,4400	7,5300	7,3500	4.668	34.989,80
10/12/2004	7,5300	0,40%	7,5000	7,5300	7,3800	12.592	94.663,80
09/12/2004	7,5000	-0,40%	7,5000	7,5000	7,3800	12.073	90.620,40
08/12/2004	7,5300	-0,79%	7,5300	7,5300	7,4400	13.049	98.807,60
07/12/2004	7,5900	0,80%	7,5300	7,6200	7,5300	14.927	113.751,00
06/12/2004	7,5300	0,80%	7,3800	7,5300	7,3800	11.367	85.846,60
03/12/2004	7,4700	-1,97%	7,5600	7,5600	7,3800	16.499	123.443,20
02/12/2004	7,6200	1,20%	7,5300	7,6900	7,5300	25.067	190.462,00
01/12/2004	7,5300	-0,40%	7,5300	7,5600	7,5000	11.609	87.961,20
30/11/2004	7,5600	-1,31%	7,5900	7,6600	7,5300	25.782	196.303,00
29/11/2004	7,6600	1,73%	7,5300	7,7800	7,5300	47.492	370.586,20
26/11/2004	7,5300	-2,46%	7,6600	7,7200	7,3800	14.825	111.864,20
25/11/2004	7,7200	4,18%	7,3800	7,7200	7,3500	67.860	506.242,00
24/11/2004	7,4100	0,82%	7,3500	7,5300	7,3200	6.168	45.878,20
23/11/2004	7,3500	-0,41%	7,2600	7,3500	7,2200	2.166	15.947,00
22/11/2004	7,3800	0,00%	7,2200	7,3800	7,2200	3.072	22.602,00
19/11/2004	7,3800	2,22%	7,2200	7,3800	7,1900	3.162	23.270,00
18/11/2004	7,2200	0,00%	7,1900	7,2200	7,1600	5.620	40.883,20
17/11/2004	7,2200	0,42%	7,2200	7,3800	7,1000	18.166	133.594,80
16/11/2004	7,1900	-0,42%	7,2200	7,2600	7,1000	11.070	80.613,20
15/11/2004	7,2200	0,00%	7,1000	7,3200	7,1000	19.040	138.826,20
12/11/2004	7,2200	0,42%	7,3200	7,3200	7,1300	4.048	29.547,80
11/11/2004	7,1900	0,84%	7,0400	7,2900	7,0100	11.300	81.039,60
10/11/2004	7,1300	-0,42%	7,1000	7,1900	7,1000	12.417	89.236,80
09/11/2004	7,1600	-1,78%	7,2200	7,2600	7,1000	15.438	111.516,80
08/11/2004	7,2900	0,00%	7,2900	7,3200	7,1000	8.872	64.599,60
05/11/2004	7,2900	0,97%	7,1300	7,2900	7,1300	3.220	23.511,20
04/11/2004	7,2200	0,84%	7,1000	7,2200	7,1000	1.881	13.582,20
03/11/2004	7,1600	-2,98%	7,0400	7,2200	7,0400	3.181	22.812,80
02/11/2004	7,3800	0,00%	7,4100	7,4400	7,2200	4.520	33.513,80
01/11/2004	7,3800	0,82%	7,3200	7,3800	7,1600	4.130	30.397,60
29/10/2004	7,3200	0,00%	7,2900	7,3200	7,1000	4.188	30.519,40
27/10/2004	7,3200	0,00%	7,2900	7,3200	7,1000	4.130	29.860,60
26/10/2004	7,3200	0,00%	7,2900	7,3500	7,2600	2.900	21.373,80
25/10/2004	7,3200	-1,21%	7,4100	7,4100	7,1600	2.966	21.744,40
22/10/2004	7,4100	4,37%	7,1600	7,4400	6,9500	16.117	116.726,60
21/10/2004	7,1000	0,00%	7,1000	7,1600	6,9500	14.157	100.259,60
20/10/2004	7,1000	1,28%	6,8600	7,1000	6,8600	11.164	78.860,00
19/10/2004	7,0100	-1,27%	6,9500	7,1000	6,8600	3.630	16.324,40
18/10/2004	7,1000	-2,20%	7,0100	7,1300	6,9500	3.627	25.701,00
15/10/2004	7,2600	2,25%	7,0400	7,2900	7,0100	3.852	27.728,00
14/10/2004	7,1000	-1,66%	7,0400	7,1000	6,8200	2.596	18.233,40
13/10/2004	7,2200	1,26%	7,0400	7,2200	6,9200	5.172	36.888,20
12/10/2004	7,1300	-3,39%	7,1300	7,2200	7,0400	8.100	58.266,40
11/10/2004	7,3800	0,00%	7,3200	7,3800	7,1900	3.041	22.281,60
08/10/2004	7,3800	2,22%	7,2200	7,5000	7,0400	4.606	33.538,20
07/10/2004	7,2200	0,00%	7,2200	7,2900	7,0400	3.490	25.304,80
06/10/2004	7,2200	-0,96%	7,2200	7,2600	7,1300	1.378	10.007,40
05/10/2004	7,2900	-0,41%	7,1000	7,3500	7,1000	1.413	10.210,00
04/10/2004	7,3200	-0,81%	7,1000	7,3800	7,1000	2.432	17.651,20
01/10/2004	7,3800	-1,60%	7,3200	7,3800	7,1300	54.417	400.985,80
30/9/2004	7,5000	1,63%	7,0400	7,5000	7,0400	7.349	54.839,80
29/9/2004	7,3800	2,22%	7,2600	7,3800	7,1900	8.759	63.906,60
28/9/2004	7,2200	-2,96%	7,3800	7,3800	7,2200	24.135	177.846,80
27/9/2004	7,4400	-1,20%	7,4100	7,4700	7,3800	5.516	41.158,40
24/9/2004	7,5300	1,21%	7,4100	7,5600	7,3800	14.818	110.297,80
23/9/2004	7,4400	-1,98%	7,5000	7,5600	7,3800	10.235	77.317,40
22/9/2004	7,5900	-2,44%	7,7200	7,7800	7,5900	17.300	134.114,40
21/9/2004	7,7800	-1,89%	7,9300	7,9300	7,7200	16.702	133.061,60
20/9/2004	7,9300	0,00%	7,9300	7,9300	7,9300	3.045	24.371,40
17/9/2004	7,9300	-1,12%	7,9300	7,9600	7,9300	3.248	25.995,40
16/9/2004	8,0200	0,00%	7,9300	8,0500	7,9300	11.070	89.319,80
15/9/2004	8,0200	1,13%	7,9300	8,0200	7,9300	3.248	26.093,00
14/9/2004	7,9300	-0,38%	7,9600	7,9600	7,9300	3.033	24.303,80
13/9/2004	7,9600	0,38%	7,9300	8,1200	7,9300	2.178	17.548,20
10/9/2004	7,9300	0,00%	7,9600	7,9600	7,9300	11.218	89.929,80
09/9/2004	7,9300	0,00%	7,9300	7,9300	7,9300	1.898	15.171,60
08/9/2004	7,9300	0,00%	7,9300	8,0200	7,9300	29.436	235.498,40
07/9/2004	7,9300	0,00%	7,9300	7,9600	7,9300	4.142	33.152,80
06/9/2004	7,9300	0,00%	7,9600	7,9600	7,5600	13.783	110.439,60
03/9/2004	7,9300	0,00%	7,9300	7,9300	7,9300	734	5.864,20
02/9/2004	7,9300	-0,38%	7,9300	7,9600	7,9300	1.359	10.869,60
01/9/2004	7,9600	0,00%	7,9600	7,9600	7,9300	3.509	28.143,00
31/8/2004	7,9600	0,38%	7,9300	7,9600	7,9300	9.271	74.390,80
30/8/2004	7,9300	0,00%	7,9300	7,9300	7,9300	4.427	35.400,40
27/8/2004	7,9300	-0,38%	7,9600	7,9600	7,9300	1.562	12.482,00
26/8/2004	7,9600	0,00%	7,9600	7,9600	7,9300	3.017	24.170,00
25/8/2004	7,9600	0,38%	7,9300	7,9600	7,9300	9.993	80.138,20
24/8/2004	7,9300	0,00%	7,9300	7,9300	7,9300	765	6.133,20
23/8/2004	7,9300	0,00%	7,9300	7,9600	7,9300	1.842	14.755,60
20/8/2004	7,9300	0,00%	7,9300	7,9300	7,9300	5.352	42.824,80
19/8/2004	7,9300	0,00%	7,9300	7,9600	7,9300	8.560	68.870,20
18/8/2004	7,9300	0,00%	7,9300	7,9600	7,9300	2.959	23.676,00
17/8/2004	7,9300	0,00%	7,9300	7,9300	7,9300	577	4.626,80
16/8/2004	7,9300	0,00%	7,9600	7,9600	7,9300	688	5.488,20
12/8/2004	7,9300	0,00%	7,9300	7,9600	7,9300	16.687	133.689,20
11/8/2004	7,9300	-2,70%	8,1200	8,1200	7,9300	1.760	14.210,60
10/8/2004	8,1500	2,77%	7,9300	8,1800	7,9300	7.537	60.889,60
09/8/2004	7,9300	0,76%	7,9300	7,9600	7,9300	4.883	39.084,80
06/8/2004	7,8700	-0,76%	7,7200	7,9300	7,5600	15.949	126.615,20
05/8/2004	7,9300	0,76%	7,8700	7,9600	7,7800	1.499	11.964,00
04/8/2004	7,8700	-1,13%	7,9600	7,9600	7,8700	1.343	10.792,00
03/8/2004	7,9600	-3,05%	7,8100	7,9600	7,8100	688	5.488,00
02/8/2004	8,2100	-0,36%	8,2100	8,2100	7,9600	6.156	51.055,20
30/7/2004	8,2400	3,52%	7,9600	8,3000	7,9600	9.638	78.704,40
29/7/2004	7,9600	0,00%	7,9600	7,9600	7,9600	14.938	119.936,00
28/7/2004	7,9600	0,00%	7,9600	7,9600	7,9600	24.981	200.582,80
27/7/2004	7,9600	0,00%	7,9600	7,9600	7,8700	10.800	86.578,20
26/7/2004	7,9600	0,00%	7,9600	7,9600	7,9300	5.407	43.386,00
23/7/2004	7,9600	1,14%	7,9300	7,9600	7,8700	41.267	330.194,80
22/7/2004	7,8700	-1,13%	8,0500	8,0500	7,8100	1.804	14.334,40
21/7/2004	7,9600	0,00%	7,9600	7,9600	7,8100	22.843	182.406,40
20/7/2004	7,9600	0,00%	7,9600	8,0200	7,9600	26.118	210.482,00
19/7/2004	7,9600	0,00%	7,9600	8,0200	7,9600	38.534	310.783,80
16/7/2004	7,9600	0,00%	7,9600	8,0200	7,9600	24.005	193.445,80
15/7/2004	7,9600	0,00%	7,9600	8,0200	7,9600	28.116	226.745,00
14/7/2004	7,9600	0,00%	7,9600	8,0200	7,9600	27.920	225.172,20
13/7/2004	7,9600	0,00%	7,9600	8,0500	7,9600	3.536	28.431,20
12/7/2004	7,9600	-1,12%	7,9600	8,0200	7,9600	7.815	,00
09/7/2004	8,0500	0,00%	7,9600	8,0500	7,8700	9.505	76.276,60
08/7/2004	8,0500	-1,23%	8,0200	8,0500	7,9600	1.842	14.835,40
07/7/2004	8,1500	0,00%	7,9600	8,1500	7,9600	3.415	27.793,60
06/7/2004	8,1500	4,76%	7,7800	8,2100	7,3800	20.750	161.241,64
05/7/2004	7,7800	0,78%	7,7200	7,8100	7,6600	24.435	189.919,80
02/7/2004	7,7200	-4,10%	8,0200	8,0500	7,7200	22.316	179.421,60
01/7/2004	8,0500	0,00%	8,0500	8,0500	8,0200	2.615	21.239,60
30/6/2004	8,0500	-0,86%	8,1200	8,1200	8,0200	9.462	77.011,40
29/6/2004	8,1200	0,00%	8,1200	8,1200	8,0200	6.632	54.187,80
28/6/2004	8,1200	0,00%	8,0500	8,1500	8,0500	31.059	254.203,80
25/6/2004	8,1200	-3,91%	8,1800	8,1800	8,1200	3.673	30.219,20
24/6/2004	8,4500	-1,52%	8,2100	8,6100	8,2100	7.479	62.968,60
23/6/2004	8,5800	-0,35%	8,4500	8,5800	8,3600	4.399	37.404,80
22/6/2004	8,6100	0,00%	8,4500	8,6400	8,4500	5.477	47.385,80

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.%