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
21/6/2004	8,6700	2,60%	8,2700	8,7000	8,2700	15.294	131.187,80
18/6/2004	8,4500	1,08%	8,3300	8,4500	8,2700	7.971	67.040,00
17/6/2004	8,3600	-2,22%	8,3900	8,5200	8,3600	5.308	44.985,40
16/6/2004	8,5500	0,00%	8,4200	8,5500	8,3900	3.376	28.861,20
15/6/2004	8,5500	-0,70%	8,4500	8,5500	8,4200	6.351	54.329,80
14/6/2004	8,6100	2,62%	8,3600	8,6100	8,3600	14.649	123.945,60
11/6/2004	8,3900	-0,71%	8,3600	8,4500	8,3600	16.629	140.584,40
10/6/2004	8,4500	-0,35%	8,3900	8,4500	8,3600	11.191	94.897,60
09/6/2004	8,4800	-0,47%	8,4500	8,4800	8,3900	4.574	38.850,60
08/6/2004	8,5200	0,00%	8,5200	8,5200	8,3900	18.443	157.703,40
07/6/2004	8,5200	-2,07%	8,4800	8,5200	8,4500	5.496	47.111,60
04/6/2004	8,7000	-0,34%	8,5500	8,7000	8,5500	3.821	33.413,40
03/6/2004	8,7300	1,39%	8,4800	8,7900	8,4500	4.653	40.341,40
02/6/2004	8,6100	0,35%	8,5500	8,6400	8,5200	4.817	41.556,00
01/6/2004	8,5800	0,00%	8,5800	8,6100	8,4200	13.794	118.615,40
28/5/2004	8,5800	-0,69%	8,6400	8,7000	8,5200	23.811	206.962,20
27/5/2004	8,6400	0,00%	8,5500	8,6400	8,4500	11.183	96.797,40
26/5/2004	8,6400	0,35%	8,5200	8,6400	8,5200	1.565	13.650,40
25/5/2004	8,6100	-0,35%	8,5200	8,6100	8,3900	8.076	68.835,60
24/5/2004	8,6400	1,05%	8,6100	8,6400	8,5500	4.847	42.098,80
21/5/2004	8,5500	-2,73%	8,7000	8,7900	8,2400	34.802	297.791,60
20/5/2004	8,7900	0,00%	8,7900	8,7900	8,7300	17.003	150.582,00
19/5/2004	8,7900	0,00%	8,7900	8,8800	8,7900	20.785	184.970,00
18/5/2004	8,7900	-1,01%	8,8200	8,8800	8,7900	4.137	36.901,80
17/5/2004	8,8800	1,02%	8,7000	8,8800	8,6700	16.893	149.287,00
14/5/2004	8,7900	-0,34%	8,7900	8,8200	8,7300	13.498	119.695,80
13/5/2004	8,8200	-0,68%	8,8200	8,9200	8,7900	17.772	158.623,40
12/5/2004	8,8800	1,72%	8,7300	8,9200	8,6400	13.869	123.418,40
11/5/2004	8,7300	2,11%	8,5800	8,7900	8,5200	40.931	358.795,60
10/5/2004	8,5500	-2,73%	8,5500	8,6400	8,4800	13.362	115.339,42
07/5/2004	8,7900	0,00%	8,8200	8,8800	8,7300	20.614	183.042,80
06/5/2004	8,7900	-0,68%	8,7300	8,8500	8,6700	7.175	63.303,00
05/5/2004	8,8500	0,00%	8,7900	8,8500	8,6400	11.980	105.991,60
04/5/2004	8,8500	0,68%	8,7000	8,8500	8,7000	23.334	206.755,00
03/5/2004	8,7900	-1,01%	8,7300	8,9800	8,7000	17.702	158.350,80
30/4/2004	8,8800	0,34%	8,9800	8,9800	8,7900	17.320	155.201,80
29/4/2004	8,8500	-0,34%	8,8500	8,8800	8,7900	14.563	129.840,60
28/4/2004	8,8800	0,00%	8,7300	8,9800	8,7300	15.777	140.691,40
27/4/2004	8,8800	-0,45%	8,8800	8,9800	8,7300	26.395	237.154,80
26/4/2004	8,9200	-0,67%	8,9800	9,0100	8,8800	10.215	92.484,60
23/4/2004	8,9800	0,00%	8,9800	9,0700	8,8500	47.515	431.118,60
22/4/2004	8,9800	3,22%	8,7000	9,0700	8,7000	69.503	625.150,20
21/4/2004	8,7000	0,00%	8,6100	8,7000	8,5500	11.609	101.409,00
20/4/2004	8,7000	1,75%	8,5800	8,7000	8,5200	15.590	134.962,60
19/4/2004	8,5500	-0,70%	8,3900	8,5500	8,3900	1.835	15.727,00
16/4/2004	8,6100	2,62%	8,4500	8,6100	8,3600	20.981	179.135,40
15/4/2004	8,3900	-1,53%	8,5500	8,6400	8,3900	13.060	111.449,40
14/4/2004	8,5200	0,83%	8,4500	8,5200	8,3600	24.026	204.521,60
13/4/2004	8,4500	-1,52%	8,5500	8,5800	8,3900	13.923	119.158,20
08/4/2004	8,5800	0,00%	8,4800	8,6100	8,4800	14.587	126.169,00
07/4/2004	8,5800	-1,04%	8,5500	8,6400	8,5200	6.994	60.374,00
06/4/2004	8,6700	0,00%	8,6700	8,6700	8,5200	12.932	111.898,80
05/4/2004	8,6700	0,00%	8,5500	8,7000	8,5200	2.994	26.069,20
02/4/2004	8,6700	-0,34%	8,7000	8,7300	8,5500	4.504	39.231,80
01/4/2004	8,7000	-0,34%	8,6400	8,7000	8,5500	8.346	72.625,00
31/3/2004	8,7300	0,69%	8,5200	8,7300	8,4800	23.654	205.781,80
30/3/2004	8,6700	-0,69%	8,5800	8,7000	8,5500	14.790	128.667,00
29/3/2004	8,7300	0,34%	8,7000	8,7900	8,5800	25.836	227.250,80
26/3/2004	8,7000	2,96%	8,5500	8,7900	8,3900	41.419	363.730,80
24/3/2004	8,4500	0,72%	8,3300	8,4800	8,3000	33.128	279.110,40
23/3/2004	8,3900	0,00%	8,3000	8,3900	8,3000	5.153	43.390,20
22/3/2004	8,3900	-2,21%	8,4200	8,4500	8,2700	21.793	183.314,80
19/3/2004	8,5800	0,70%	8,5500	8,6100	8,3000	28.822	245.000,20
18/3/2004	8,5200	0,00%	8,6700	8,6700	8,3300	44.420	378.893,60
17/3/2004	8,5200	-1,05%	8,5200	8,6400	8,4800	8.549	73.620,00
16/3/2004	8,6100	-0,35%	8,6100	8,7000	8,4800	17.479	151.038,60
15/3/2004	8,6400	-1,71%	8,7300	8,7300	8,5800	6.933	60.492,40
12/3/2004	8,7900	1,74%	8,5500	8,7900	8,5500	11.355	99.357,20
11/3/2004	8,6400	-2,70%	8,6100	8,7900	8,6100	12.741	111.396,40
10/3/2004	8,8800	0,34%	8,8500	8,9200	8,6400	24.147	214.695,00
09/3/2004	8,8500	-0,34%	9,0700	9,0700	8,6700	11.358	100.744,80
08/3/2004	8,8800	-0,45%	9,0400	9,0700	8,7300	29.997	269.761,80
05/3/2004	8,9200	2,18%	8,7000	8,9800	8,7000	55.962	498.743,80
04/3/2004	8,7300	0,34%	8,7300	8,7900	8,6400	12.241	107.600,00
03/3/2004	8,7000	1,75%	8,5200	8,7000	8,4500	22.452	193.793,20
02/3/2004	8,5500	-0,70%	8,6100	8,6100	8,4800	16.035	137.991,20
01/3/2004	8,6100	-2,05%	8,6100	8,7000	8,5200	49.296	428.864,80
27/2/2004	8,7900	-0,68%	8,7300	8,9200	8,7000	14.501	128.870,20
26/2/2004	8,8500	2,08%	8,7300	8,8800	8,6400	21.032	186.630,60
25/2/2004	8,6700	-0,34%	8,7000	8,7300	8,5500	30.423	265.961,20
24/2/2004	8,7000	-3,44%	8,8800	8,9200	8,6400	37.586	333.246,00
20/2/2004	9,0100	-0,33%	8,9800	9,1600	8,8800	76.451	697.090,80
19/2/2004	9,0400	0,67%	8,8800	9,1300	8,8800	62.789	573.032,80
18/2/2004	8,9800	3,94%	8,8500	9,0400	8,7300	80.245	723.377,00
17/2/2004	8,6400	-0,69%	8,7300	8,7300	8,5800	17.347	151.274,40
16/2/2004	8,7000	-1,02%	8,7000	8,8800	8,6700	36.504	321.780,40
13/2/2004	8,7900	0,00%	8,7900	8,7900	8,6400	13.201	116.441,00
12/2/2004	8,7900	0,00%	8,8500	8,9800	8,7000	32.238	288.309,40
11/2/2004	8,7900	5,14%	8,3300	8,7900	8,3000	64.390	555.012,60
10/2/2004	8,3600	-0,36%	8,3000	8,4500	8,3000	26.859	,00
09/2/2004	8,3900	-1,06%	8,4800	8,5200	8,3300	27.605	234.133,00
06/2/2004	8,4800	-2,53%	8,7300	8,7300	8,4200	8.959	77.603,80
05/2/2004	8,7000	0,69%	8,7000	8,7000	8,3900	65.783	564.102,00
04/2/2004	8,6400	-0,35%	8,6100	8,6700	8,4800	15.255	131.549,20
03/2/2004	8,6700	-0,34%	8,6100	8,7000	8,5500	13.869	120.957,40
02/2/2004	8,7000	0,00%	8,7000	8,8500	8,7000	12.295	108.791,60
30/1/2004	8,7000	-1,02%	8,7900	8,8800	8,6400	89.586	793.177,40
29/1/2004	8,7900	0,00%	8,7000	8,9200	8,6400	22.297	198.169,40
28/1/2004	8,7900	-2,44%	9,0100	9,0400	8,7300	98.915	891.974,40
27/1/2004	9,0100	3,92%	8,6700	9,1000	8,6700	186.916	1.688.416,00
26/1/2004	8,6700	2,60%	8,7300	8,9800	8,3600	84.988	748.323,20
23/1/2004	8,4500	-0,35%	8,4200	8,5500	8,3000	40.856	347.767,40
22/1/2004	8,4800	0,00%	8,5500	8,5800	8,3600	16.936	144.224,80
21/1/2004	8,4800	-1,17%	8,5200	8,6700	8,4500	37.511	323.447,60
20/1/2004	8,5800	-1,04%	8,7000	8,7000	8,4500	30.356	264.004,00
19/1/2004	8,6700	1,76%	8,4800	8,7000	8,4800	44.069	383.846,60
16/1/2004	8,5200	1,91%	8,3600	8,5200	8,3000	29.895	253.836,20
15/1/2004	8,3600	0,36%	8,3000	8,4500	8,3000	39.596	335.017,20
14/1/2004	8,3300	-0,36%	8,3900	8,3900	8,2400	12.932	108.444,40
13/1/2004	8,3600	0,72%	8,3000	8,4500	8,2400	40.822	343.617,60
12/1/2004	8,3000	-1,07%	8,3900	8,3900	8,1800	22.975	192.633,00
09/1/2004	8,3900	-0,36%	8,2400	8,4200	8,2400	17.581	148.533,40
08/1/2004	8,4200	-0,71%	8,4800	8,5200	8,3300	16.519	140.184,20
07/1/2004	8,4800	2,54%	8,3000	8,5200	8,2400	32.714	276.168,40
05/1/2004	8,2700	-0,36%	8,3300	8,3900	8,2100	44.838	374.735,40
02/1/2004	8,3000	3,11%	8,0500	8,3000	8,0500	11.858	98.466,80
31/12/2003	8,0500	2,29%	7,9600	8,3300	7,8100	26.219	212.725,20
30/12/2003	7,8700	0,77%	7,7500	7,8700	7,7500	11.741	92.274,20
29/12/2003	7,8100	-0,76%	7,8700	7,8700	7,6900	22.491	175.138,20
24/12/2003	7,8700	0,00%	7,8700	7,9300	7,8100	30.068	237.568,00
23/12/2003	7,8700	0,77%	7,8700	8,0200	7,8700	6.195	,00
22/12/2003	7,8100	-1,88%	8,2100	8,2100	7,8100	22.620	179.838,00
19/12/2003	7,9600	0,00%	7,9600	8,0200	7,8700	23.819	,00
18/12/2003	7,9600	1,14%	7,9600	8,0500	7,8700	10.679	85.063,20
17/12/2003	7,8700	-1,13%	7,8100	7,9600	7,7800	5.723	45.366,40
16/12/2003	7,9600	-1,12%	7,9300	8,0500	7,7500	28.924	231.911,80
15/12/2003	8,0500	-1,95%	8,3300	8,3300	8,0200	22.761	186.475,20
12/12/2003	8,2100	1,11%	8,1500	8,4200	8,0500	103.095	864.810,40
11/12/2003	8,1200	-1,46%	8,1200	8,3300	8,0500	35.247	290.743,20
10/12/2003	8,2400	1,48%	8,1200	8,2700	8,1200	51.200	421.082,20
09/12/2003	8,1200	0,87%	8,1200	8,2700	8,0500	55.786	458.096,52
08/12/2003	8,0500	-1,23%	8,1500	8,2400	8,0200	18.424	150.597,00
05/12/2003	8,1500	-1,81%	8,3600	8,4500	8,1200	12.307	101.783,20
04/12/2003	8,3000	-3,26%	8,5200	8,6100	8,2400	41.661	354.724,60
03/12/2003	8,5800	2,26%	8,5200	8,7300	8,3600	77.622	668.865,20
02/12/2003	8,3900	10,10%	7,6900	8,3900	7,5900	113.349	924.303,20
01/12/2003	7,6200	0,40%	7,6900	7,6900	7,6200	8.010	61.736,00
28/11/2003	7,5900	3,69%	7,4400	7,6900	7,3800	15.832	120.029,20
27/11/2003	7,3200	0,41%	7,2900	7,3800	7,1600	27.026	197.883,80
26/11/2003	7,2900	2,24%	7,1900	7,2900	6,8200	21.570	154.272,40
25/11/2003	7,1300	-0,83%	7,2200	7,2900	7,1000	7.534	54.877,20
24/11/2003	7,1900	1,27%	7,2900	7,2900	7,0400	13.935	100.794,40
21/11/2003	7,1000	-2,61%	7,2900	7,2900	7,1000	15.973	115.494,20
20/11/2003	7,2900	-2,02%	7,4100	7,4100	7,1900	7.272	53.238,60
19/11/2003	7,4400	-1,98%	7,4100	7,4700	7,3500	8.165	60.703,20
18/11/2003	7,5900	0,40%	7,5600	7,5900	7,5300	2.412	18.367,60
17/11/2003	7,5600	-2,07%	7,5900	7,6900	7,5000	8.440	64.317,00
14/11/2003	7,7200	0,39%	7,6900	7,7800	7,5600	35.232	273.145,60
13/11/2003	7,6900	0,00%	7,6900	7,7500	7,5300	7.264	55.763,80
12/11/2003	7,6900	2,12%	7,6200	7,6900	7,5300	14.704	111.916,00
11/11/2003	7,5300	-2,46%	7,6900	7,7200	7,5000	18.771	143.024,00
10/11/2003	7,7200	-0,77%	7,6900	7,7500	7,5600	3.630	28.043,40
07/11/2003	7,7800	0,39%	7,8100	7,8700	7,7500	16.777	131.451,00
06/11/2003	7,7500	0,00%	7,5900	7,7800	7,5600	6.226	48.149,60
05/11/2003	7,7500	0,00%	7,5300	7,7500	7,5300	1.292	9.925,20
04/11/2003	7,7500	-0,39%	7,7800	7,7800	7,6200	988	7.703,40
03/11/2003	7,7800	1,17%	7,6900	7,8100	7,6900	5.629	43.797,00
31/10/2003	7,6900	1,72%	7,4400	7,7500	7,4400	9.153	70.127,60
30/10/2003	7,5600	-0,79%	7,6200	7,6200	7,5300	1.647	12.561,20
29/10/2003	7,6200	0,00%	7,6200	7,6200	7,5600	3.115	23.881,60
27/10/2003	7,6200	0,00%	7,5600	7,7500	7,5600	3.200	24.593,60
24/10/2003	7,6200	-0,91%	7,7200	7,7800	7,6200	18.166	140.729,20
23/10/2003	7,6900	-1,54%	7,6200	7,7800	7,5300	6.397	49.236,20
22/10/2003	7,8100	0,39%	7,8100	7,8700	7,6900	11.401	88.988,00
21/10/2003	7,7800	3,32%	7,5000	7,8100	7,4700	27.046	207.108,80
20/10/2003	7,5300	-0,40%	7,4700	7,6200	7,4400	12.026	90.856,40
17/10/2003	7,5600	0,00%	7,5300	7,6200	7,5000	11.172	85.013,80
16/10/2003	7,5600	-0,40%	7,5300	7,6200	7,4700	21.328	162.146,20
15/10/2003	7,5900	-0,39%	7,5300	7,6200	7,5300	8.259	62.990,60
14/10/2003	7,6200	0,00%	7,5000	7,6900	7,4100	8.725	66.385,00
13/10/2003	7,6200	-0,91%	7,7500	7,7500	7,5300	6.967	53.521,20
10/10/2003	7,6900	1,32%	7,6200	7,7200	7,5600	27.308	209.465,00
09/10/2003	7,5900	-1,68%	7,7800	7,7800	7,5300	11.015	85.160,60
08/10/2003	7,7200	2,93%	7,5300	7,7500	7,4100	17.335	133.719,60
07/10/2003	7,5000	-3,23%	7,6900	7,7500	7,4700	21.633	165.503,40
06/10/2003	7,7500	-0,39%	7,7200	7,8100	7,6900	24.618	192.212,40
03/10/2003	7,7800	2,10%	7,5600	7,7800	7,5300	20.348	156.694,20
02/10/2003	7,6200	0,00%	7,5900	7,7800	7,5600	6.956	53.672,20
01/10/2003	7,6200	-1,68%	7,5600	7,6900	7,5000	8.685	66.059,40
30/9/2003	7,7500	-0,39%	7,5900	7,7500	7,5900	16.359	126.486,40
29/9/2003	7,7800	-1,14%	7,5900	7,8100	7,5900	16.117	124.613,20
26/9/2003	7,8700	-0,76%	7,9600	7,9600	7,6200	16.241	127.853,80
25/9/2003	7,9300	-1,49%	8,0500	8,0500	7,5300	27.026	212.057,20
24/9/2003	8,0500	0,00%	8,0500	8,0500	7,8700	4.364	35.310,40
23/9/2003	8,0500	-1,95%	7,7800	8,0500	7,7800	3.876	31.123,80
22/9/2003	8,2100	0,00%	8,3600	8,3600	7,7200	16.269	131.223,60
19/9/2003	8,2100	1,11%	8,1200	8,2100	7,9600	4.817	39.498,40
18/9/2003	8,1200	-1,10%	8,2100	8,3900	7,9600	20.079	166.266,60
17/9/2003	8,2100	-0,36%	8,2400	8,3000	7,9600	3.579	29.320,40
16/9/2003	8,2400	-1,08%	8,2100	8,2400	7,8700	9.481	76.806,60
15/9/2003	8,3300	0,00%	8,1500	8,3600	8,0500	8.486	70.384,20
12/9/2003	8,3300	2,21%	8,2700	8,4500	7,9600	31.067	260.020,40
11/9/2003	8,1500	4,35%	7,6900	8,2400	7,6900	62.707	508.698,60
10/9/2003	7,8100	3,72%	7,5300	7,8700	7,4700	44.467	330.225,80
09/9/2003	7,5300	-5,04%	7,9300	7,9300	7,4400	29.588	227.203,60
08/9/2003	7,9300	-2,34%	8,2400	8,2400	7,8700	10.957	88.348,60
05/9/2003	8,1200	-0,37%	8,2700	8,3000	8,1200	11.683	96.617,60
04/9/2003	8,1500	1,24%	8,1200	8,2100	7,8700	8.537	69.607,60
03/9/2003	8,0500	-1,23%	8,1500	8,2400	8,0200	7.667	63.158,40
02/9/2003	8,1500	-0,73%	8,2400	8,2400	7,7800	20.872	168.655,20
01/9/2003	8,2100	-3,98%	8,7900	8,7900	8,1200	17.999	152.644,80
29/8/2003	8,5500	-3,39%	8,8500	8,8800	8,4500	23.374	204.200,80
28/8/2003	8,8500	-0,34%	8,8500	8,9800	8,7000	14.985	134.010,80
27/8/2003	8,8800	0,00%	8,9800	9,0100	8,7900	12.510	111.838,00
26/8/2003	8,8800	-2,74%	9,1300	9,1600	8,7900	31.645	285.169,64
25/8/2003	9,1300	0,00%	9,1300	9,2800	9,0100	40.064	368.807,12
22/8/2003	9,1300	3,87%	8,8500	9,1900	8,7000	121.270	1.100.725,40
21/8/2003	8,7900	-1,01%	9,0400	9,1900	8,7000	55.928	499.532,20
20/8/2003	8,8800	0,00%	8,8800	9,1000	8,8500	24.212	218.139,20
19/8/2003	8,8800	-2,09%	9,0400	9,2500	8,8200	38.105	350.346,20
18/8/2003	9,0700	2,83%	9,0400	9,1300	8,8800	24.951	226.959,20
14/8/2003	8,8200	-0,68%	9,0100	9,0700	8,8200	11.312	101.927,80
13/8/2003	8,8800	0,68%	8,8800	9,0700	8,7900	11.160	100.076,60
12/8/2003	8,8200	0,00%	8,7900	8,8800	8,6400	26.222	223.661,40
11/8/2003	8,8200	-0,68%	9,1000	9,2500	8,7300	23.732	211.868,00
08/8/2003	8,8800	0,68%	8,9800	9,0400	8,7900	22.667	203.503,40
07/8/2003	8,8200	-4,34%	9,2800	9,4700	8,7900	63.062	578.861,80
06/8/2003	9,2200	4,89%	8,7300	9,4100	8,7000	192.712	1.799.112,00
05/8/2003	8,7900	0,69%	8,7300	8,8800	8,6400	40.755	360.868,20
04/8/2003	8,7300	0,00%	8,7300	8,9200	8,6400	38.490	341.385,60
01/8/2003	8,7300	-0,68%	8,7900	8,8200	8,6100	60.686	534.011,80
31/7/2003	8,7900	-0,34%	8,6400	8,9800	8,6400	39.338	349.326,80
30/7/2003	8,8200	2,80%	8,7000	8,9800	8,6400	48.152	427.828,60
29/7/2003	8,5800	0,00%	8,5500	8,6400	8,3300	12.639	109.720,00
28/7/2003	8,5800	-1,72%	8,7900	8,7900	8,5200	19.817	174.000,40
25/7/2003	8,7300	-2,78%	8,9800	9,0700	8,6400	18.552	164.420,60
24/7/2003	8,9800	-0,66%	8,9200	9,1000	8,8200	24.271	219.456,00
23/7/2003	9,0400	0,33%	9,1300	9,2800	9,0100	53.144	489.938,60
22/7/2003	9,0100	3,56%	8,7000	9,0400	8,5500	47.293	420.308,80
21/7/2003	8,7000	-2,03%	8,8800	9,0700	8,6400	50.705	450.492,80
18/7/2003	8,8800	-0,45%	9,0100	9,3500	8,8200	56.520	519.501,40
17/7/2003	8,9200	0,45%	8,7900	9,1000	8,6400	50.517	455.120,60
16/7/2003	8,8800	-2,42%	9,2200	9,5600	8,7900	224.353	2.076.615,60
15/7/2003	9,1000	7,31%	8,4800	9,1900	8,4200	258.496	2.319.283,20
14/7/2003	8,4800	1,44%	8,4800	8,5800	8,3000	39.986	342.313,60
11/7/2003	8,3600	-0,71%	8,4200	8,4800	8,3000	10.508	89.179,00
10/7/2003	8,4200	0,72%	8,3600	8,6100	8,2400	72.381	616.051,20
09/7/2003	8,3600	0,00%	8,2400	8,4200	8,2400	12.553	106.044,00
08/7/2003	8,3600	-0,36%	8,3900	8,4200	8,2100	27.355	230.560,40
07/7/2003	8,3900	0,00%	8,3900	8,5500	8,2400	25.411	215.530,60
04/7/2003	8,3900	0,72%	8,5200	8,5200	8,3000	22.433	190.037,00
03/7/2003	8,3300	1,09%	8,3300	8,7000	8,2100	78.622	672.326,40
02/7/2003	8,2400	1,48%	8,2100	8,3000	8,1200	91.882	761.896,80
01/7/2003	8,1200	0,00%	8,0200	8,3300	8,0200	36.691	302.762,60
30/6/2003	8,1200	0,87%	8,0500	8,2100	7,9600	20.703	169.113,40
27/6/2003	8,0500	-1,23%	8,2100	8,2100	8,0200	8.346	68.463,00
26/6/2003	8,1500	0,37%	8,1200	8,3000	8,0500	7.788	63.847,00
25/6/2003	8,1200	-0,37%	8,1500	8,4500	7,9600	37.098	311.654,60
24/6/2003	8,1500	-2,16%	8,2100	8,3000	8,0500	11.199	92.845,00
23/6/2003	8,3300	0,00%	8,3300	8,3600	8,2100	5.098	42.391,20
20/6/2003	8,3300	0,00%	8,3900	8,5500	8,2400	8.959	75.592,80
19/6/2003	8,3300	-2,57%	8,3900	8,5500	8,3000	30.501	257.297,60
18/6/2003	8,5500	-2,73%	8,7900	8,8800	8,4800	31.208	272.856,80
17/6/2003	8,7900	4,77%	8,3900	8,8800	8,3000	88.013	773.663,00
13/6/2003	8,3900	0,36%	8,3600	8,4500	8,2100	11.788	99.430,80
12/6/2003	8,3600	-1,07%	8,4800	8,4800	8,3300	13.244	112.509,60
11/6/2003	8,4500	-1,17%	8,6100	8,6100	8,3900	31.586	270.334,40
10/6/2003	8,5500	-0,35%	8,6400	8,7000	8,5200	10.078	87.528,40
09/6/2003	8,5800	1,18%	8,6400	8,7000	8,4500	31.247	270.271,20
06/6/2003	8,4800	1,44%	8,3600	8,4800	8,3000	31.078	261.930,80
05/6/2003	8,3600	0,00%	8,3600	8,4800	8,3300	30.049	254.008,80
04/6/2003	8,3600	0,36%	8,3600	8,4800	8,3000	19.450	165.121,20
03/6/2003	8,3300	0,00%	8,3300	8,3900	8,1500	8.599	72.029,60
02/6/2003	8,3300	2,21%	8,2100	8,3600	8,2100	11.956	100.171,20
30/5/2003	8,1500	0,00%	8,4200	8,4200	8,1200	5.890	48.518,00
29/5/2003	8,1500	2,77%	8,0500	8,3300	8,0500	17.101	141.235,60
28/5/2003	7,9300	0,76%	7,9300	7,9600	7,8700	4.224	33.795,80
27/5/2003	7,8700	-1,13%	7,7800	7,9300	7,7800	4.610	36.747,40
26/5/2003	7,9600	-1,12%	7,8400	7,9600	7,7800	3.291	26.051,40
23/5/2003	8,0500	0,00%	8,0500	8,1200	7,7800	4.270	34.570,20
22/5/2003	8,0500	-1,95%	8,1200	8,2100	7,9300	4.137	33.919,60
21/5/2003	8,2100	0,74%	8,1500	8,2100	8,1200	5.668	46.876,00
20/5/2003	8,1500	-0,73%	8,0500	8,1500	8,0200	4.711	38.507,40
19/5/2003	8,2100	-1,08%	7,9600	8,3300	7,9600	4.239	,00
16/5/2003	8,3000	0,73%	7,7800	8,3300	7,7800	11.847	98.401,20
15/5/2003	8,2400	0,00%	8,3900	8,4200	8,1500	5.687	47.541,40
14/5/2003	8,2400	2,36%	8,2100	8,3300	8,0500	18.022	149.825,40
13/5/2003	8,0500	1,13%	7,9600	8,1200	7,9600	7.393	59.955,40
12/5/2003	7,9600	0,00%	7,8700	8,2100	7,8400	5.550	44.643,00
09/5/2003	7,9600	0,00%	7,8700	8,0200	7,7800	13.326	106.463,40
08/5/2003	7,9600	-1,12%	8,0200	8,0200	7,8700	3.649	29.381,60
07/5/2003	8,0500	-0,86%	8,0500	8,2100	7,9600	23.119	189.735,20
06/5/2003	8,1200	-0,37%	7,8400	8,1500	7,8400	3.891	31.855,60
05/5/2003	8,1500	-0,73%	8,0500	8,3000	8,0200	30.646	252.441,00
02/5/2003	8,2100	-1,08%	8,3600	8,3600	8,1500	7.892	65.467,40
30/4/2003	8,3000	1,10%	8,1200	8,3300	8,1200	12.444	102.963,60
29/4/2003	8,2100	0,00%	8,3000	8,3000	8,1200	4.953	40.993,20
24/4/2003	8,2100	-0,36%	8,2100	8,2100	8,1500	10.387	85.940,80
23/4/2003	8,2400	2,36%	8,1200	8,3900	8,1200	25.154	209.829,80
22/4/2003	8,0500	0,00%	8,1200	8,1500	7,9600	16.581	135.323,40
17/4/2003	8,0500	1,13%	7,9600	8,1200	7,8700	10.942	88.913,60
16/4/2003	7,9600	2,31%	7,9300	8,2100	7,7800	46.906	381.355,80
15/4/2003	7,7800	2,50%	7,6600	8,2100	7,5600	80.619	644.471,20
14/4/2003	7,5900	-0,91%	7,7200	7,7200	7,5000	20.692	158.171,40
11/4/2003	7,6600	0,52%	7,6200	7,6600	7,4700	7.143	54.791,60
10/4/2003	7,6200	-0,91%	7,5900	7,6600	7,5000	9.884	75.775,60
09/4/2003	7,6900	0,92%	7,6600	7,6900	7,5300	6.757	52.012,00
08/4/2003	7,6200	0,00%	7,6200	7,6600	7,4700	25.337	194.444,40
07/4/2003	7,6200	3,25%	7,3800	7,8400	7,3800	69.819	537.990,60
04/4/2003	7,3800	0,00%	7,5000	7,5000	7,2900	37.449	,00

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.%