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
03/4/2003	7,4700	0,00%	7,5000	7,5600	7,4400	20.711	,00
02/4/2003	7,4700	2,47%	7,3800	7,5000	7,2900	38.499	288.795,60
01/4/2003	7,2900	2,68%	7,0400	7,2900	7,0400	7.955	57.360,20
31/3/2003	7,1000	-2,61%	7,1600	7,1600	7,0100	18.334	130.463,80
28/3/2003	7,2900	0,97%	7,2900	7,3800	7,0400	23.475	171.106,00
27/3/2003	7,2200	0,42%	7,2200	7,2200	7,1000	14.325	103.872,80
26/3/2003	7,1900	1,27%	7,1900	7,3800	7,1000	17.054	124.160,20
24/3/2003	7,1000	-2,61%	6,8200	7,1600	6,8200	11.355	80.928,60
21/3/2003	7,2900	3,99%	7,0400	7,3800	7,0400	21.957	151.221,40
20/3/2003	7,0100	0,43%	7,0700	7,0700	6,8600	3.506	24.518,00
19/3/2003	6,9800	1,75%	6,8900	7,0100	6,5200	15.644	108.167,40
18/3/2003	6,8600	5,21%	6,6100	7,0700	6,6100	26.215	179.614,80
17/3/2003	6,5200	3,49%	6,2400	6,5500	6,1500	65.892	428.144,60
14/3/2003	6,3000	-0,94%	6,4300	6,4900	6,2700	67.414	430.380,80
13/3/2003	6,3600	3,41%	6,2400	6,3600	6,1500	12.721	79.852,00
12/3/2003	6,1500	-0,49%	6,2100	6,2100	6,1200	19.680	122.212,20
11/3/2003	6,1800	-2,83%	6,3900	6,3900	6,1800	9.181	57.328,60
07/3/2003	6,3600	0,00%	6,1800	6,3900	6,1500	25.145	159.087,60
06/3/2003	6,3600	0,00%	6,3600	6,3600	6,2700	4.622	21.044,40
05/3/2003	6,3600	3,92%	5,9600	6,3900	5,9300	19.829	123.255,60
04/3/2003	6,1200	-3,77%	6,2700	6,3000	6,0300	9.356	58.210,72
03/3/2003	6,3600	0,95%	6,2700	6,4900	6,0300	18.295	116.349,80
28/2/2003	6,3000	0,48%	6,4300	6,5200	6,1200	3.912	24.460,80
27/2/2003	6,2700	2,45%	6,2100	6,3900	6,1500	14.676	93.208,00
26/2/2003	6,1200	2,68%	6,0300	6,2700	5,6600	61.345	371.909,60
25/2/2003	5,9600	-9,83%	6,5500	6,5500	5,8700	23.819	146.660,00
24/2/2003	6,6100	-2,22%	6,6100	6,8200	6,6100	6.038	40.441,40
21/2/2003	6,7600	-3,57%	6,9500	7,0400	6,7000	7.576	52.305,80
20/2/2003	7,0100	4,63%	6,6100	7,0700	6,5500	15.871	108.399,20
19/2/2003	6,7000	-1,76%	6,8600	6,8600	6,7000	6.342	43.174,00
18/2/2003	6,8200	-1,02%	6,8600	6,8900	6,7000	11.659	79.558,00
17/2/2003	6,8900	-2,13%	6,8200	6,9200	6,7900	12.604	87.386,00
14/2/2003	7,0400	-0,42%	7,0400	7,1000	6,7600	16.874	118.173,00
13/2/2003	7,0700	-1,67%	7,1900	7,1900	7,0400	2.709	19.407,40
12/2/2003	7,1900	-6,14%	7,3800	7,4100	7,1900	16.180	118.874,00
11/2/2003	7,6600	0,00%	7,3800	7,7200	7,3800	7.303	55.920,00
10/2/2003	7,6600	-0,39%	7,4400	7,7500	7,4400	3.513	26.994,60
07/2/2003	7,6900	0,00%	7,6200	7,7500	7,5000	3.966	30.575,00
06/2/2003	7,6900	-0,39%	7,7500	7,7500	7,5600	4.033	31.199,40
05/2/2003	7,7200	3,76%	7,3800	7,7500	7,2900	6.506	49.311,00
04/2/2003	7,4400	-4,00%	7,4700	7,7200	7,3800	6.788	51.753,60
03/2/2003	7,7500	0,00%	7,7800	8,0500	7,6200	10.875	84.089,20
31/1/2003	7,7500	0,00%	7,5900	7,8700	7,5000	11.894	92.700,00
30/1/2003	7,7500	0,00%	7,7200	7,7800	7,5900	5.774	44.910,40
29/1/2003	7,7500	1,71%	7,6600	7,7500	7,4700	777	5.942,00
28/1/2003	7,6200	0,00%	7,3800	7,7800	7,3800	3.806	29.110,40
27/1/2003	7,6200	-2,81%	7,7500	7,8700	7,4400	8.783	67.419,20
24/1/2003	7,8400	2,89%	7,6200	7,8700	7,5600	13.596	105.744,80
23/1/2003	7,6200	4,53%	7,1000	7,6200	7,1000	7.834	59.306,20
22/1/2003	7,2900	1,39%	7,1900	7,2900	7,1000	5.313	38.412,60
21/1/2003	7,1900	0,00%	7,1000	7,1900	7,0700	5.898	42.555,20
20/1/2003	7,1900	-3,75%	7,1900	7,3200	7,1000	8.361	60.885,40
17/1/2003	7,4700	-2,48%	7,5000	7,5900	7,2900	21.875	164.871,40
16/1/2003	7,6600	2,13%	7,3200	7,6600	7,3200	9.293	70.295,60
15/1/2003	7,5000	1,21%	7,5300	7,5900	7,3200	8.970	67.487,00
14/1/2003	7,4100	1,23%	7,2900	7,5600	7,2900	5.902	44.328,40
13/1/2003	7,3200	0,41%	7,3200	7,3200	7,0400	4.169	30.364,60
10/1/2003	7,2900	-2,02%	7,4400	7,7200	7,0400	38.593	290.360,80
09/1/2003	7,4400	3,48%	6,9200	7,5300	6,7900	22.073	158.406,00
08/1/2003	7,1900	-5,64%	7,5900	7,6200	7,1600	10.988	81.629,60
07/1/2003	7,6200	0,79%	7,5000	7,6900	7,4700	7.400	56.311,80
03/1/2003	7,5600	-3,57%	7,9600	7,9600	7,5300	25.493	195.463,40
02/1/2003	7,8400	4,95%	7,4700	7,8700	7,4700	22.612	177.185,40
31/12/2002	7,4700	0,00%	7,4700	7,4700	7,3200	5.105	38.091,60
30/12/2002	7,4700	-0,40%	7,4400	7,6200	7,1900	12.498	93.639,20
27/12/2002	7,5000	-4,70%	7,8700	7,8700	7,4400	13.990	106.227,80
24/12/2002	7,8700	-1,87%	7,8700	8,0200	7,8700	5.617	44.800,20
23/12/2002	8,0200	-4,07%	8,2100	8,2100	7,8700	13.771	111.264,40
20/12/2002	8,3600	-1,42%	8,3600	8,4500	8,3000	5.578	47.170,20
19/12/2002	8,4800	-3,85%	8,8200	8,9800	8,4200	14.868	129.884,40
18/12/2002	8,8200	1,03%	8,5800	8,8800	8,5200	21.531	188.920,40
17/12/2002	8,7300	3,68%	8,5800	8,7900	8,5200	34.341	300.951,40
16/12/2002	8,4200	-1,17%	8,6100	8,7300	8,3300	14.270	123.368,00
13/12/2002	8,5200	-3,07%	8,7900	8,9200	8,4800	24.157	212.200,20
12/12/2002	8,7900	1,74%	8,7000	8,8200	8,1200	54.639	476.306,80
11/12/2002	8,6400	9,78%	7,9600	8,7300	7,8700	54.849	464.240,00
10/12/2002	7,8700	1,55%	7,6900	7,9600	7,5000	21.694	170.372,20
09/12/2002	7,7500	-2,64%	7,8700	8,2100	7,6200	13.330	105.428,60
06/12/2002	7,9600	-7,23%	8,5500	8,5800	7,8700	27.301	224.667,04
05/12/2002	8,5800	-0,69%	8,7900	9,3200	8,3900	137.745	1.243.021,20
04/12/2002	8,6400	5,24%	8,2100	8,7900	8,1200	82.677	722.069,20
03/12/2002	8,2100	5,94%	7,7800	8,3600	7,7500	33.027	271.290,40
02/12/2002	7,7500	-1,52%	7,8700	7,8700	7,7500	10.211	80.178,00
29/11/2002	7,8700	-1,13%	7,9600	8,0500	7,8400	8.989	72.079,80
28/11/2002	7,9600	-3,40%	8,3900	8,4200	7,7800	13.384	110.476,40
27/11/2002	8,2400	-0,72%	8,3000	8,3000	8,1200	5.641	46.850,60
26/11/2002	8,3000	-1,07%	8,4800	8,5500	8,3000	12.620	106.835,40
25/11/2002	8,3900	1,82%	8,3300	8,4200	8,2100	28.018	235.880,60
22/11/2002	8,2400	2,36%	8,2100	8,4500	7,9600	54.436	453.002,40
21/11/2002	8,0500	2,29%	7,9600	8,2400	7,9600	34.747	283.615,00
20/11/2002	7,8700	0,00%	7,8700	7,9600	7,7800	4.931	39.221,20
19/11/2002	7,8700	-0,76%	7,9300	7,9300	7,6900	8.888	70.175,00
18/11/2002	7,9300	-0,38%	8,0500	8,1200	7,8700	17.900	144.838,60
15/11/2002	7,9600	2,31%	8,0200	8,0500	7,8400	11.882	95.208,80
14/11/2002	7,7800	1,17%	7,7800	8,0500	7,7500	54.167	432.236,60
13/11/2002	7,6900	-6,67%	8,3000	8,6400	7,5900	94.106	766.055,20
12/11/2002	8,2400	11,65%	7,4100	8,4800	7,4100	141.590	1.147.960,26
11/11/2002	7,3800	2,22%	7,1600	7,5000	7,1600	12.019	89.350,40
08/11/2002	7,2200	-0,96%	7,3200	7,3200	7,2200	3.506	25.814,80
07/11/2002	7,2900	-1,22%	7,6600	7,6600	7,1900	2.702	20.008,40
06/11/2002	7,3800	0,82%	7,4700	7,5300	7,3800	2.674	20.051,00
05/11/2002	7,3200	-3,17%	7,5600	7,5900	7,2900	14.360	107.727,08
04/11/2002	7,5600	5,59%	7,1900	7,7500	7,1900	17.772	135.167,10
01/11/2002	7,1600	-2,19%	7,4400	7,4400	7,1600	2.814	20.484,00
31/10/2002	7,3200	-2,01%	7,5900	7,5900	7,2900	4.239	31.798,00
30/10/2002	7,4700	-1,58%	7,5900	7,6200	7,3200	2.877	21.769,00
29/10/2002	7,5900	0,00%	7,4100	7,5900	7,4100	2.104	15.912,40
25/10/2002	7,5900	-0,91%	7,7500	7,7500	7,5000	19.641	151.737,20
24/10/2002	7,6600	-4,49%	7,9600	7,9600	7,6600	11.624	89.674,40
23/10/2002	8,0200	-0,37%	7,8700	8,0500	7,6200	3.555	28.111,60
22/10/2002	8,0500	0,37%	8,2100	8,2100	8,0500	1.210	9.975,40
21/10/2002	8,0200	0,75%	7,9300	8,1500	7,7800	1.015	8.180,40
18/10/2002	7,9600	0,38%	7,9300	8,1200	7,9300	433	3.493,00
17/10/2002	7,9300	-3,41%	8,0200	8,1500	7,8700	5.226	42.012,80
16/10/2002	8,2100	-2,84%	8,3300	8,5500	7,8700	8.931	73.776,00
15/10/2002	8,4500	0,00%	8,4800	8,6400	8,3000	4.087	34.967,00
14/10/2002	8,4500	1,44%	8,3300	8,4500	8,3300	1.171	9.944,00
11/10/2002	8,3300	-0,72%	8,4800	8,6400	8,2400	5.477	46.595,20
10/10/2002	8,3900	0,72%	8,0500	8,5800	7,8700	19.911	164.285,20
09/10/2002	8,3300	-4,25%	8,3600	8,7900	7,6900	59.916	486.293,40
08/10/2002	8,7000	-2,47%	8,8800	8,8800	8,4200	10.094	87.145,20
07/10/2002	8,9200	-2,94%	9,1300	9,1300	8,8800	379	3.426,40
04/10/2002	9,1900	-2,34%	8,8800	9,2200	8,8800	2.159	19.755,20
03/10/2002	9,4100	0,00%	9,1000	9,4100	8,8800	3.451	31.810,80
02/10/2002	9,4100	-2,49%	9,7100	9,8400	9,4100	621	5.988,80
01/10/2002	9,6500	-2,23%	9,8100	9,8700	9,6500	574	5.646,60
30/9/2002	9,8700	0,00%	9,5000	9,8700	9,5000	500	4.960,60
27/9/2002	9,8700	0,61%	10,0800	10,0800	9,8700	1.577	16.032,20
26/9/2002	9,8100	-1,21%	10,0500	10,0500	9,8100	1.733	17.237,60
25/9/2002	9,9300	0,91%	9,8700	10,0500	9,8100	3.134	31.373,20
24/9/2002	9,8400	-2,38%	10,0800	10,0800	9,7800	5.438	54.369,80
23/9/2002	10,0800	3,07%	9,8100	10,2100	9,8100	5.274	52.872,00
20/9/2002	9,7800	6,07%	9,2200	9,9600	9,1600	8.470	81.703,20
19/9/2002	9,2200	-3,86%	9,4700	9,8100	9,2200	1.152	10.943,40
18/9/2002	9,5900	5,73%	9,1000	10,1500	8,7000	12.010	110.386,40
17/9/2002	9,0700	-4,22%	9,5000	9,5000	8,9800	3.244	30.146,40
16/9/2002	9,4700	-0,32%	9,3800	9,5000	8,9800	5.043	47.367,80
13/9/2002	9,5000	-3,46%	9,4700	9,5000	9,4700	710	6.810,20
12/9/2002	9,8400	-0,61%	9,6500	9,8700	9,4700	4.649	45.218,40
11/9/2002	9,9000	0,00%	10,9400	10,9400	9,4700	6.600	65.250,40
10/9/2002	9,9000	0,61%	9,9300	9,9600	9,5000	648	6.473,40
09/9/2002	9,8400	-2,09%	9,5000	10,0500	9,2800	3.506	34.362,60
06/9/2002	10,0500	0,30%	9,9600	10,0500	9,5000	5.262	52.152,60
05/9/2002	10,0200	-3,56%	10,0800	10,2100	10,0200	1.429	14.519,80
04/9/2002	10,3900	-2,35%	10,6100	10,6100	10,2400	667	7.006,00
03/9/2002	10,6400	0,57%	10,3900	10,7000	9,9600	12.748	133.268,00
02/9/2002	10,5800	-4,17%	10,9100	10,9100	10,3000	2.775	29.533,00
30/8/2002	11,0400	-4,00%	11,0700	11,4100	10,9800	2.342	26.086,00
29/8/2002	11,5000	-0,52%	10,9800	11,5900	10,9800	2.584	29.310,60
28/8/2002	11,5600	-1,28%	11,4100	11,7100	11,4100	3.810	44.541,60
27/8/2002	11,7100	1,04%	11,6500	11,7100	11,5900	1.116	13.120,60
26/8/2002	11,5900	-3,34%	11,8700	11,8700	11,5900	1.097	12.931,00
23/8/2002	11,9900	1,52%	12,0800	12,1700	11,7400	519	6.231,60
22/8/2002	11,8100	-1,50%	11,9900	11,9900	11,7400	1.558	18.662,60
21/8/2002	11,9900	2,65%	11,7100	11,9900	11,7100	1.234	14.743,00
20/8/2002	11,6800	0,26%	11,6500	11,9900	11,6500	5.242	62.382,30
19/8/2002	11,6500	0,00%	11,3100	11,7100	11,3100	3.345	38.945,80
16/8/2002	11,6500	-3,56%	12,1700	12,1700	11,5000	6.141	72.185,00
14/8/2002	12,0800	4,23%	11,0700	12,0800	11,0700	879	10.616,60
13/8/2002	11,5900	-0,52%	11,3700	11,5900	10,7000	691	7.914,40
12/8/2002	11,6500	0,00%	11,6500	11,6500	11,6500		,00
09/8/2002	11,6500	-0,51%	11,7400	11,7400	11,6500	343	4.059,80
08/8/2002	11,7100	0,00%	11,7100	11,8700	11,5900	9.216	109.664,20
07/8/2002	11,7100	-1,35%	11,7100	11,9000	11,7100	268.114	3.178.308,20
06/8/2002	11,8700	2,42%	11,5900	11,8700	11,5900	5.484	64.008,00
05/8/2002	11,5900	0,00%	11,2800	11,5900	11,2800	1.963	22.688,00
02/8/2002	11,5900	-0,77%	11,5900	11,5900	11,5900	67	790,00
01/8/2002	11,6800	-2,34%	11,7100	11,7100	11,3100	4.161	48.095,60
31/7/2002	11,9600	1,27%	11,7100	11,9900	11,5000	546	6.562,60
30/7/2002	11,8100	0,00%	11,9000	11,9000	11,8100	1.113	13.271,90
29/7/2002	11,8100	1,90%	11,8700	11,8700	11,0100	1.109	12.749,40
26/7/2002	11,5900	-0,52%	10,3600	11,5900	10,3600	94	1.015,80
25/7/2002	11,6500	3,83%	11,2800	11,6500	11,2800	695	8.048,80
24/7/2002	11,2200	-2,18%	11,4100	11,4700	11,1000	15.234	173.175,50
23/7/2002	11,4700	0,53%	11,4700	11,5000	11,3700	1.589	18.263,90
22/7/2002	11,4100	-0,78%	11,5000	11,5000	11,3100	4.805	55.388,84
19/7/2002	11,5000	-3,85%	11,9600	11,9600	10,8200	2.814	32.642,00
18/7/2002	11,9600	-0,25%	11,8700	11,9900	11,8700	7.467	89.506,60
17/7/2002	11,9900	0,00%	11,8700	11,9900	11,7100	4.950	59.095,80
16/7/2002	11,9900	-2,52%	11,8100	12,0500	11,8100	1.862	22.556,60
15/7/2002	12,3000	-1,68%	12,5100	12,5100	12,0500	2.108	25.933,92
12/7/2002	12,5100	0,00%	12,5400	12,5400	12,2400	1.476	18.360,00
11/7/2002	12,5100	-0,24%	11,7700	12,5700	11,7700	23.229	287.274,20
10/7/2002	12,5400	-2,87%	12,7600	12,7600	12,3600	16.507	209.866,52
09/7/2002	12,9100	-0,69%	13,0000	13,0300	12,9100	20.250	263.644,00
08/7/2002	13,0000	0,00%	13,0000	13,0000	13,0000		,00
05/7/2002	13,0000	1,88%	13,0300	13,1000	12,4800	988	12.734,00
04/7/2002	12,7600	0,00%	12,6400	13,0000	12,5700	28.287	363.395,80
03/7/2002	12,7600	-2,82%	12,9100	12,9100	12,3000	2.565	32.004,40
02/7/2002	13,1300	0,00%	13,1300	13,2200	13,0300	16.250	215.509,00
01/7/2002	13,1300	0,77%	12,9100	13,1300	12,9100	3.845	50.780,60
28/6/2002	13,0300	2,12%	12,0800	13,4300	12,0800	3.494	45.926,60
27/6/2002	12,7600	0,00%	12,7600	12,7600	12,7600		,00
26/6/2002	12,7600	-2,60%	12,7600	13,0000	12,5700	3.193	40.988,40
25/6/2002	13,1000	0,23%	12,7600	13,1300	12,7600	2.775	36.228,80
21/6/2002	13,0700	-0,23%	13,1000	13,1000	12,8500	1.050	13.772,40
20/6/2002	13,1000	-0,68%	12,9100	13,1300	12,8500	1.596	20.980,00
19/6/2002	13,1900	-1,57%	13,0300	13,3100	12,6400	3.642	47.568,40
18/6/2002	13,4000	-0,22%	13,1000	13,4000	13,1000	949	12.691,80
17/6/2002	13,4300	-0,30%	13,4000	13,4700	12,9100	2.287	30.697,00
14/6/2002	13,4700	-0,44%	13,0700	13,4700	12,9400	1.234	16.504,80
13/6/2002	13,5300	-0,22%	13,2800	13,5300	13,1900	3.209	43.158,20
12/6/2002	13,5600	-1,09%	13,0700	13,5900	13,0300	1.983	26.905,40
11/6/2002	13,7100	0,22%	13,6800	13,7100	13,5000	413	5.691,60
10/6/2002	13,6800	-1,30%	12,8500	13,7700	12,8500	2.905	39.808,00
07/6/2002	13,8600	-0,50%	13,6800	13,8600	13,6800	215	3.002,80
06/6/2002	13,9300	1,83%	13,9000	13,9900	13,0300	41.407	550.707,40
05/6/2002	13,6800	0,66%	13,5900	13,9600	13,5900	765	10.619,80
04/6/2002	13,5900	-1,31%	13,6500	13,7700	13,5900	922	12.755,20
03/6/2002	13,7700	-1,57%	13,9000	13,9000	13,7700	961	13.471,20
31/5/2002	13,9900	-0,21%	14,3600	14,6000	13,9900	1.835	26.751,60
30/5/2002	14,0200	-0,43%	14,1700	14,1700	13,5900	2.580	35.933,40
29/5/2002	14,0800	3,15%	13,5300	14,0800	13,5300	2.842	39.514,80
28/5/2002	13,6500	-4,08%	14,1100	14,4500	13,5900	5.441	76.456,60
27/5/2002	14,2300	-1,93%	14,2300	14,5700	14,2300	737	10.619,20
24/5/2002	14,5100	0,42%	14,4500	14,6000	14,4500	7.373	107.758,00
23/5/2002	14,4500	0,63%	14,2600	14,7600	14,2600	24.463	357.277,40
22/5/2002	14,3600	-1,44%	14,5400	14,5400	14,2600	4.977	72.108,20
21/5/2002	14,5700	-0,21%	13,7700	14,6000	13,7700	10.664	154.376,20
20/5/2002	14,6000	0,62%	14,7300	14,7300	14,5100	4.704	69.229,60
17/5/2002	14,5100	-0,41%	14,5700	14,8200	14,3900	4.340	64.229,00
16/5/2002	14,5700	0,00%	14,6300	14,6300	14,4500	4.482	65.898,60
15/5/2002	14,5700	-1,29%	14,7600	14,8500	14,5400	9.310	137.583,80
14/5/2002	14,7600	1,51%	14,5100	14,7900	14,4800	4.470	65.845,00
13/5/2002	14,5400	1,04%	14,3900	14,6000	14,3900	6.078	89.134,20
10/5/2002	14,3900	-1,24%	14,5400	14,5400	14,0500	2.323	33.665,60
09/5/2002	14,5700	0,00%	14,5700	15,0000	14,4500	1.405	20.813,60
08/5/2002	14,5700	1,46%	14,4500	14,5700	13,7700	144.002	2.109.597,00
02/5/2002	14,3600	3,83%	13,8300	14,3600	13,8300	2.729	38.849,00
30/4/2002	13,8300	0,44%	13,9900	14,2600	13,8000	5.550	78.215,40
29/4/2002	13,7700	1,55%	13,1900	13,8000	13,1900	6.101	76.338,60
26/4/2002	13,5600	-0,22%	13,4300	13,6800	13,3700	22.498	306.675,20
25/4/2002	13,5900	0,44%	13,6500	13,6500	13,3700	874	11.931,00
24/4/2002	13,5300	4,08%	12,7600	13,5300	12,6700	2.314	31.091,00
23/4/2002	13,0000	0,00%	13,0000	13,1900	12,9100	3.673	48.584,20
22/4/2002	13,0000	-2,33%	13,8000	13,8000	12,9100	316	4.201,20
19/4/2002	13,3100	1,84%	12,9100	13,3100	12,9100	7.349	97.729,60
18/4/2002	13,0700	-0,91%	13,2500	13,2500	12,9100	1.695	22.373,60
17/4/2002	13,1900	2,17%	13,2800	13,3100	13,1000	33.116	440.159,60
16/4/2002	12,9100	1,18%	12,9100	13,0700	12,5700	4.820	62.771,60
15/4/2002	12,7600	-3,48%	12,8500	13,1900	12,4500	14.860	191.270,40
12/4/2002	13,2200	-2,07%	13,4300	13,4700	13,0000	7.624	101.292,00
11/4/2002	13,5000	-3,71%	14,2600	14,2600	13,4700	37.761	530.763,00
10/4/2002	14,0200	-3,97%	14,1700	14,4800	13,5300	11.976	169.492,20
09/4/2002	14,6000	0,83%	14,9400	14,9400	14,2300	1.374	20.153,00
08/4/2002	14,4800	1,05%	14,9100	15,0300	13,9900	4.142	60.467,80
05/4/2002	14,3300	3,62%	13,8300	14,3300	13,8000	10.778	151.347,00
04/4/2002	13,8300	-2,81%	14,2300	14,2300	13,5600	4.013	56.389,00
03/4/2002	14,2300	-0,91%	14,1700	14,3600	13,9000	5.410	77.675,00
02/4/2002	14,3600	-5,28%	15,0000	15,0000	13,5000	55.783	799.860,40
28/3/2002	15,1600	-2,76%	15,5600	15,6200	15,1300	7.170	110.273,20
27/3/2002	15,5900	1,04%	15,2800	15,5900	15,1300	2.565	39.620,40
26/3/2002	15,4300	-3,68%	15,6800	15,6800	15,3700	3.548	55.616,00
22/3/2002	16,0200	-0,19%	16,2600	16,2600	15,5600	5.871	94.898,20
21/3/2002	16,0500	-1,89%	15,5600	16,2300	15,5600	3.299	53.579,00
20/3/2002	16,3600	-0,18%	16,2300	16,3600	16,2300	128	2.110,20
19/3/2002	16,3900	-0,55%	16,5400	16,5400	16,2300	1.913	31.680,00
15/3/2002	16,4800	2,87%	16,0800	16,6600	16,0800	22.628	376.046,80
14/3/2002	16,0200	0,19%	16,1100	16,1100	15,6800	5.429	86.567,80
13/3/2002	15,9900	1,78%	15,7100	16,0800	15,5300	12.316	195.305,20
12/3/2002	15,7100	-4,15%	16,2600	16,2900	15,2200	56.880	880.276,40
11/3/2002	16,3900	0,00%	16,2600	16,3900	16,2000	5.383	88.712,60
08/3/2002	16,3900	-0,36%	16,2600	16,3900	16,2000	5.035	82.818,96
07/3/2002	16,4500	0,00%	16,4500	17,5500	16,2900	6.323	105.105,20
06/3/2002	16,4500	0,37%	16,3900	16,4500	16,1400	5.598	92.593,00
05/3/2002	16,3900	0,00%	16,3900	16,5400	15,9200	13.669	224.711,20
04/3/2002	16,3900	7,26%	15,2800	16,5400	15,0300	18.709	301.463,20
01/3/2002	15,2800	6,18%	14,4500	15,2800	14,4500	16.613	249.776,80
28/2/2002	14,3900	-0,42%	14,4500	14,4800	14,0800	9.403	134.804,00
27/2/2002	14,4500	-4,49%	15,3700	15,3700	14,1700	47.172	696.214,80
26/2/2002	15,1300	-2,58%	15,6200	15,6800	14,9400	14.876	229.849,80
25/2/2002	15,5300	0,84%	15,4000	15,8000	14,9100	24.748	384.805,60
22/2/2002	15,4000	-3,08%	15,6800	15,6800	15,4000	8.986	140.124,00
21/2/2002	15,8900	-0,44%	15,9600	16,2600	15,7100	6.250	100.865,80
20/2/2002	15,9600	0,63%	15,6200	15,9600	15,6200	5.071	80.823,60
19/2/2002	15,8600	-3,06%	16,3900	16,4500	15,4300	17.405	279.260,80
18/2/2002	16,3600	5,14%	15,5600	16,3900	15,4900	17.632	284.593,20
15/2/2002	15,5600	-0,19%	15,5900	15,6800	15,5600	8.740	137.460,60
14/2/2002	15,5900	-1,89%	15,5900	16,1100	15,5600	10.925	173.925,00
13/2/2002	15,8900	-1,55%	16,0200	16,1700	15,8000	49.572	797.351,20
12/2/2002	16,1400	-1,88%	16,1100	16,6300	16,1100	25.673	417.857,00
11/2/2002	16,4500	-3,06%	16,9700	17,1200	16,4500	17.409	291.990,20
08/2/2002	16,9700	-0,35%	17,1500	17,1500	16,6000	17.760	302.507,60
07/2/2002	17,0300	1,25%	16,4500	17,4300	16,3900	20.005	342.398,80
06/2/2002	16,8200	-2,49%	17,5500	17,5800	16,3900	38.046	643.814,20
05/2/2002	17,2500	2,56%	16,8500	17,6200	16,3900	47.879	832.541,60
04/2/2002	16,8200	4,41%	16,1100	16,8500	15,7700	75.120	1.239.843,28
01/2/2002	16,1100	2,16%	15,7100	16,1100	15,5600	38.514	619.916,92
31/1/2002	15,7700	5,56%	14,9400	15,9900	14,9400	33.717	526.747,20
30/1/2002	14,9400	-1,84%	15,0900	15,0900	14,7300	18.979	285.827,80
29/1/2002	15,2200	3,12%	14,7600	15,4000	14,7600	52.032	796.742,40
28/1/2002	14,7600	5,28%	14,0200	14,9400	13,7700	24.618	356.858,40
25/1/2002	14,0200	0,86%	13,3100	14,1700	13,3100	31.626	445.636,00
24/1/2002	13,9000	-1,28%	13,6800	14,0500	13,6800	35.063	489.177,00
23/1/2002	14,0800	-1,26%	13,0000	14,6600	13,0000	61.294	886.927,00
22/1/2002	14,2600	4,24%	13,6800	14,6000	13,6800	86.511	1.247.765,60
21/1/2002	13,6800	11,22%	12,3000	13,7700	12,1700	65.194	869.301,80
18/1/2002	12,3000	-2,69%	12,7300	12,9100	12,2400	51.965	648.373,50
17/1/2002	12,6400	9,06%	11,5900	12,8200	11,5900	45.981	562.215,00
16/1/2002	11,5900	0,00%	10,8500	12,1700	10,8500	122.023	1.439.536,80

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 %	234.323	99.197
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.%