Συνεχης ενημερωση

F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)

0,4800 €

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
02/11/2006	2,5600	-1,92%	2,6000	2,6100	2,5400	46.060	118.359,19
01/11/2006	2,6100	-1,51%	2,6100	2,6200	2,5800	20.231	52.493,61
31/10/2006	2,6500	1,92%	2,5900	2,6500	2,5800	14.756	38.532,52
30/10/2006	2,6000	-1,52%	2,6200	2,6400	2,5800	14.480	37.573,82
27/10/2006	2,6400	0,76%	2,6400	2,6600	2,6000	17.357	45.614,92
26/10/2006	2,6200	-1,13%	2,6500	2,6600	2,6100	16.895	44.620,83
25/10/2006	2,6500	1,53%	2,6200	2,6500	2,5800	14.788	38.918,18
24/10/2006	2,6100	2,35%	2,5500	2,6200	2,5500	20.011	51.791,61
23/10/2006	2,5500	-1,54%	2,6000	2,6300	2,4800	47.489	121.737,84
20/10/2006	2,5900	-2,63%	2,6600	2,7000	2,5900	51.930	136.394,20
19/10/2006	2,6600	0,38%	2,6600	2,6600	2,6400	6.173	16.380,76
18/10/2006	2,6500	-0,75%	2,6500	2,6800	2,6500	7.950	21.138,10
17/10/2006	2,6700	-1,11%	2,7100	2,7100	2,6500	8.544	22.797,30
16/10/2006	2,7000	-0,37%	2,7200	2,7500	2,6700	10.580	28.768,12
13/10/2006	2,7100	0,37%	2,7000	2,7200	2,6700	6.680	18.000,64
12/10/2006	2,7000	-0,37%	2,7500	2,7500	2,6900	11.557	31.308,66
11/10/2006	2,7100	0,37%	2,7000	2,7500	2,7000	14.910	40.672,44
10/10/2006	2,7000	0,37%	2,7100	2,7200	2,6700	13.279	35.664,32
09/10/2006	2,6900	-0,37%	2,7000	2,7300	2,6800	13.245	35.769,50
06/10/2006	2,7000	-2,53%	2,7600	2,7600	2,7000	10.693	29.263,10
05/10/2006	2,7700	-1,77%	2,8400	2,8600	2,7500	12.841	35.847,57
04/10/2006	2,8200	1,81%	2,8000	2,8700	2,8000	37.503	106.392,56
03/10/2006	2,7700	1,47%	2,7100	2,8000	2,7100	34.169	94.995,11
02/10/2006	2,7300	-1,09%	2,7600	2,7600	2,7000	12.005	32.692,77
29/9/2006	2,7600	-1,08%	2,8000	2,8000	2,7300	11.810	32.656,64
28/9/2006	2,7900	3,72%	2,6700	2,8000	2,6600	81.940	227.353,93
27/9/2006	2,6900	-0,74%	2,7200	2,7500	2,6800	30.696	84.300,20
26/9/2006	2,7100	3,04%	2,6300	2,7400	2,6300	21.766	58.412,12
25/9/2006	2,6300	-3,31%	2,6900	2,7600	2,6300	36.195	96.698,53
22/9/2006	2,7200	1,12%	2,7200	2,7500	2,6900	9.559	26.020,42
21/9/2006	2,6900	-1,10%	2,7300	2,7400	2,6900	16.908	46.051,42
20/9/2006	2,7200	0,74%	2,7000	2,7300	2,6700	8.520	23.191,30
19/9/2006	2,7000	-1,46%	2,7400	2,7400	2,7000	6.686	18.201,80
18/9/2006	2,7400	0,37%	2,7200	2,7500	2,7000	11.235	30.685,30
15/9/2006	2,7300	-1,09%	2,7600	2,7700	2,7100	11.146	30.602,02
14/9/2006	2,7600	0,36%	2,7700	2,7900	2,7100	16.962	46.851,80
13/9/2006	2,7500	-1,08%	2,7600	2,8000	2,7400	20.346	56.154,60
12/9/2006	2,7800	-0,36%	2,8000	2,8100	2,7600	11.191	31.109,90
11/9/2006	2,7900	1,09%	2,7600	2,7900	2,7600	6.603	18.288,53
08/9/2006	2,7600	-1,08%	2,7900	2,8300	2,7600	17.127	48.073,02
07/9/2006	2,7900	0,72%	2,7400	2,7900	2,6700	15.023	40.947,10
06/9/2006	2,7700	0,00%	2,7900	2,7900	2,7500	4.220	11.662,00
05/9/2006	2,7700	-1,42%	2,8000	2,8400	2,7700	31.020	86.874,70
04/9/2006	2,8100	1,08%	2,8200	2,8200	2,7700	21.447	59.795,15
01/9/2006	2,7800	-3,14%	2,8200	2,8200	2,7600	24.810	69.195,40
31/8/2006	2,8700	1,77%	2,8000	2,8700	2,7900	11.030	30.980,87
30/8/2006	2,8200	-0,35%	2,8700	2,8700	2,8000	16.140	45.916,00
29/8/2006	2,8300	-0,70%	2,8900	2,9100	2,8300	43.913	126.477,00
28/8/2006	2,8500	-1,04%	2,8400	2,9200	2,8000	15.534	44.194,20
25/8/2006	2,8800	1,41%	2,8400	2,9500	2,8400	15.633	45.296,05
24/8/2006	2,8400	1,79%	2,7800	2,8600	2,7800	16.189	45.902,98
23/8/2006	2,7900	0,36%	2,8100	2,8400	2,7600	23.620	66.210,80
22/8/2006	2,7800	-0,36%	2,7800	2,8000	2,7500	34.554	95.769,82
21/8/2006	2,7900	-1,76%	2,8300	2,8300	2,7800	11.710	32.713,90
18/8/2006	2,8400	-0,70%	2,8100	2,8500	2,7900	10.060	28.273,20
17/8/2006	2,8600	-0,35%	2,8800	2,8900	2,8200	14.275	40.520,30
16/8/2006	2,8700	1,06%	2,7600	2,8700	2,7600	10.170	28.948,90
14/8/2006	2,8400	0,35%	2,8500	2,8700	2,8100	7.842	22.258,84
11/8/2006	2,8300	-1,74%	2,8700	2,9000	2,8000	18.742	53.381,99
10/8/2006	2,8800	0,00%	2,8200	2,8900	2,8200	45.450	130.800,50
09/8/2006	2,8800	0,70%	2,8600	2,9300	2,8400	23.835	69.014,21
08/8/2006	2,8600	1,78%	2,8100	2,8900	2,8100	13.560	38.833,00
07/8/2006	2,8100	0,72%	2,7800	2,9000	2,7800	30.928	87.874,82
04/8/2006	2,7900	3,72%	2,7200	2,8200	2,7200	48.520	134.038,67
03/8/2006	2,6900	0,75%	2,6500	2,7300	2,6300	57.740	154.209,08
02/8/2006	2,6700	0,00%	2,6700	2,6800	2,6400	33.000	87.850,40
01/8/2006	2,6700	-1,48%	2,6700	2,7500	2,6700	37.540	101.646,50
31/7/2006	2,7100	3,44%	2,6200	2,7100	2,6200	49.302	132.058,40
28/7/2006	2,6200	0,00%	2,6500	2,7100	2,6000	44.770	118.365,40
27/7/2006	2,6200	-1,87%	2,7100	2,7100	2,6000	54.678	143.755,68
26/7/2006	2,6700	-1,48%	2,6900	2,7100	2,6500	32.730	87.464,90
25/7/2006	2,7100	-0,73%	2,7100	2,7100	2,6800	9.445	25.411,65
24/7/2006	2,7300	0,00%	2,7300	2,7600	2,7000	9.238	25.097,94
21/7/2006	2,7300	-2,15%	2,7800	2,8300	2,7300	17.177	48.033,83
20/7/2006	2,7900	0,00%	2,8400	2,9100	2,7900	40.550	115.542,47
19/7/2006	2,7900	3,72%	2,7000	2,7900	2,7000	27.598	76.235,82
18/7/2006	2,6900	1,51%	2,6500	2,7600	2,6300	60.518	161.504,00
17/7/2006	2,6500	-2,21%	2,6800	2,6800	2,6100	12.240	32.434,20
14/7/2006	2,7100	3,04%	2,6200	2,7500	2,6200	18.092	,00
13/7/2006	2,6300	-1,50%	2,6200	2,6600	2,6000	9.148	,00
12/7/2006	2,6700	-1,11%	2,7400	2,7700	2,6700	34.770	,00
11/7/2006	2,7000	0,00%	2,6900	2,7400	2,6800	21.796	,00
10/7/2006	2,7000	2,27%	2,6400	2,7200	2,6100	18.221	,00
07/7/2006	2,6400	-1,12%	2,6100	2,6700	2,6100	15.634	,00
06/7/2006	2,6700	2,30%	2,6100	2,6700	2,6000	10.616	,00
05/7/2006	2,6100	-0,38%	2,6100	2,6200	2,5500	12.092	,00
04/7/2006	2,6200	-0,38%	2,6200	2,6900	2,6200	24.092	,00
03/7/2006	2,6300	0,38%	2,6500	2,6900	2,6300	17.274	46.095,60
30/6/2006	2,6200	-2,60%	2,6900	2,7200	2,6200	16.512	,00
29/6/2006	2,6900	1,89%	2,6100	2,6900	2,6100	7.418	,00
28/6/2006	2,6400	-0,75%	2,6100	2,6400	2,6000	12.140	,00
27/6/2006	2,6600	-1,48%	2,6600	2,7200	2,6300	42.804	,00
26/6/2006	2,7000	3,85%	2,6000	2,7000	2,5900	21.049	,00
23/6/2006	2,6000	0,78%	2,5800	2,6200	2,5700	11.800	,00
22/6/2006	2,5800	-2,27%	2,6800	2,6900	2,5800	27.082	,00
21/6/2006	2,6400	0,38%	2,6000	2,6500	2,6000	24.560	,00
20/6/2006	2,6300	0,38%	2,6000	2,6400	2,5900	11.222	,00
19/6/2006	2,6200	0,00%	2,6000	2,6700	2,6000	8.855	,00
16/6/2006	2,6200	-3,68%	2,7400	2,7500	2,6100	14.695	,00
15/6/2006	2,7200	4,21%	2,6400	2,7200	2,6000	58.289	,00
14/6/2006	2,6100	0,38%	2,6000	2,6500	2,4300	37.063	,00
13/6/2006	2,6000	-5,11%	2,7300	2,7300	2,6000	20.595	,00
09/6/2006	2,7400	-2,14%	2,8200	2,8200	2,6900	49.974	,00
08/6/2006	2,8000	-1,06%	2,8300	2,8300	2,7300	14.081	,00
07/6/2006	2,8300	0,00%	2,8400	2,8400	2,7700	36.339	,00
06/6/2006	2,8300	-1,39%	2,8600	2,8600	2,7200	12.176	,00
05/6/2006	2,8700	2,50%	2,8700	2,9000	2,8000	22.297	,00
02/6/2006	2,8000	0,00%	2,8000	2,8600	2,8000	11.450	,00
01/6/2006	2,8000	-0,36%	2,8400	2,8400	2,8000	20.100	,00
31/5/2006	2,8100	-3,77%	2,9200	2,9200	2,8100	44.199	,00
30/5/2006	2,9200	-1,68%	2,9700	2,9800	2,8900	23.400	,00
29/5/2006	2,9700	-1,00%	3,0000	3,0400	2,9700	14.508	,00
26/5/2006	3,0000	1,69%	2,9500	3,0800	2,9500	25.588	,00
25/5/2006	2,9500	-0,67%	2,9700	2,9900	2,9400	34.687	,00
24/5/2006	2,9700	-0,34%	2,9800	2,9900	2,8200	42.666	,00
23/5/2006	2,9800	0,68%	3,0800	3,0800	2,9500	28.660	,00
22/5/2006	2,9600	-2,63%	3,0200	3,0800	2,9100	48.273	,00
19/5/2006	3,0400	1,33%	3,0000	3,1000	3,0000	22.270	,00
18/5/2006	3,0000	0,00%	3,0200	3,0600	2,9800	44.625	,00
17/5/2006	3,0000	0,33%	3,0600	3,1000	2,9900	40.060	,00
16/5/2006	2,9900	-1,64%	3,0200	3,1000	2,9900	28.623	,00
15/5/2006	3,0400	0,00%	3,0200	3,0400	2,9900	62.045	,00
12/5/2006	3,0400	-1,30%	3,0800	3,0800	3,0200	29.383	,00
11/5/2006	3,0800	-2,53%	3,1000	3,1600	3,0600	47.675	,00
10/5/2006	3,1600	2,60%	3,1000	3,2400	3,0800	71.840	,00
09/5/2006	3,0800	-2,53%	3,1200	3,1600	3,0800	28.344	,00
08/5/2006	3,1600	1,28%	3,1200	3,1600	3,0600	38.687	,00
05/5/2006	3,1200	-0,64%	3,0600	3,1600	3,0600	17.046	,00
04/5/2006	3,1400	-1,88%	3,1800	3,2200	3,1400	17.466	,00
03/5/2006	3,2000	-1,23%	3,1800	3,2600	3,1800	233.798	,00
02/5/2006	3,2400	-0,61%	3,2000	3,2600	3,1800	965.509	,00
28/4/2006	3,2600	3,16%	3,1200	3,3000	3,1200	1.118.980	,00
27/4/2006	3,1600	-1,86%	3,1200	3,2200	3,1200	527.622	,00
26/4/2006	3,2200	0,63%	3,1400	3,2200	3,1000	518.831	,00
25/4/2006	3,2000	0,00%	3,1400	3,2000	3,1200	9.780	,00
20/4/2006	3,2000	0,00%	3,1800	3,2200	3,1400	9.082	,00
19/4/2006	3,2000	1,27%	3,1800	3,2400	3,1400	18.267	,00
18/4/2006	3,1600	0,00%	3,1600	3,2400	3,1200	12.874	,00
13/4/2006	3,1600	-1,86%	3,2400	3,2600	3,1600	16.680	,00
12/4/2006	3,2200	-0,62%	3,2400	3,2800	3,1800	28.530	,00
11/4/2006	3,2400	0,62%	3,1800	3,2400	3,1800	12.621	,00
10/4/2006	3,2200	-1,23%	3,2600	3,2800	3,2000	29.748	,00
07/4/2006	3,2600	-2,40%	3,2800	3,3000	3,2400	21.710	,00
06/4/2006	3,3400	0,60%	3,2600	3,4000	3,2600	29.346	,00
05/4/2006	3,3200	0,61%	3,2200	3,3800	3,2200	15.246	,00
04/4/2006	3,3000	-0,60%	3,4000	3,4400	3,2400	30.285	,00
03/4/2006	3,3200	2,47%	3,2400	3,5200	3,2400	73.813	,00
31/3/2006	3,2400	9,46%	2,9500	3,2400	2,9400	326.578	,00
30/3/2006	2,9600	-1,00%	2,9800	3,0000	2,9500	11.900	,00
29/3/2006	2,9900	-0,33%	3,0000	3,0000	2,9600	13.920	,00
28/3/2006	3,0000	0,00%	3,0200	3,0200	2,9400	3.030.604	,00
27/3/2006	3,0000	0,33%	2,9800	3,0000	2,9600	15.296	,00
24/3/2006	2,9900	0,34%	2,9600	2,9900	2,9200	17.700	,00
23/3/2006	2,9800	0,34%	2,9600	2,9900	2,9600	10.408	,00
22/3/2006	2,9700	-0,34%	2,9900	3,0000	2,9600	4.112	,00
21/3/2006	2,9800	-0,33%	2,9600	2,9800	2,9200	15.472	,00
20/3/2006	2,9900	0,34%	2,9700	3,0000	2,9400	17.560	,00
17/3/2006	2,9800	0,00%	2,9800	3,0200	2,9500	16.486	,00
16/3/2006	2,9800	0,00%	2,9400	3,0000	2,9300	14.062	,00
15/3/2006	2,9800	-0,33%	3,0000	3,0000	2,9300	22.800	,00
14/3/2006	2,9900	-0,33%	3,0000	3,0200	2,9600	32.176	,00
13/3/2006	3,0000	0,67%	2,9300	3,0000	2,9300	20.832	,00
10/3/2006	2,9800	0,34%	2,9500	2,9900	2,9100	31.838	,00
09/3/2006	2,9700	-2,94%	3,0600	3,0800	2,9700	45.294	,00
08/3/2006	3,0600	0,00%	2,8000	3,0600	2,8000	29.860	,00
07/3/2006	3,0600	1,32%	2,9900	3,0600	2,8800	17.976	,00
03/3/2006	3,0200	0,00%	2,8700	3,0400	2,8700	29.360	,00
02/3/2006	3,0200	-1,31%	3,0600	3,0600	2,9800	34.138	,00
01/3/2006	3,0600	1,32%	3,0000	3,0600	3,0000	25.064	,00
28/2/2006	3,0200	0,67%	2,9800	3,0600	2,9700	36.490	,00
27/2/2006	3,0000	-1,32%	3,0400	3,0600	2,9800	34.221	,00
24/2/2006	3,0400	-1,30%	3,0800	3,0800	3,0200	18.370	,00
23/2/2006	3,0800	0,00%	3,1000	3,1000	3,0400	53.608	,00
22/2/2006	3,0800	-0,65%	3,1000	3,1800	3,0200	35.036	,00
21/2/2006	3,1000	0,65%	3,0600	3,1200	3,0600	35.770	,00
20/2/2006	3,0800	0,00%	3,0600	3,2600	3,0400	44.203	,00
17/2/2006	3,0800	-1,28%	3,0600	3,1400	3,0600	22.742	,00
16/2/2006	3,1200	-0,64%	3,1400	3,1800	3,1000	31.578	,00
15/2/2006	3,1400	5,02%	2,9900	3,1600	2,9900	59.104	,00
14/2/2006	2,9900	-3,55%	3,0800	3,1200	2,9800	35.702	,00
13/2/2006	3,1000	-2,52%	3,1200	3,2000	3,0800	27.130	,00
10/2/2006	3,1800	0,00%	3,1400	3,1800	3,1200	14.118	,00
09/2/2006	3,1800	1,27%	3,1400	3,2000	3,1200	70.598	,00
08/2/2006	3,1400	1,29%	3,0800	3,1400	3,0800	58.125	,00
07/2/2006	3,1000	-4,32%	3,2400	3,2600	3,1000	69.530	,00
06/2/2006	3,2400	2,53%	3,1600	3,2400	3,1600	44.998	,00
03/2/2006	3,1600	-0,63%	3,1600	3,2400	3,1400	57.292	,00
02/2/2006	3,1800	3,92%	3,0400	3,2200	3,0400	52.312	,00
01/2/2006	3,0600	-2,55%	3,0800	3,1800	3,0600	72.194	,00
31/1/2006	3,1400	-0,63%	3,1600	3,2800	3,1200	62.066	,00
30/1/2006	3,1600	1,94%	3,1000	3,2000	3,1000	88.963	,00
27/1/2006	3,1000	1,97%	3,0000	3,1000	3,0000	73.280	,00
26/1/2006	3,0400	-0,65%	3,0600	3,0800	2,9900	56.979	,00
25/1/2006	3,0600	1,32%	3,0000	3,0800	2,9800	55.670	,00
24/1/2006	3,0200	0,67%	2,9700	3,0400	2,9500	61.717	,00
23/1/2006	3,0000	0,00%	3,0000	3,0000	2,9600	49.216	,00
20/1/2006	3,0000	-1,32%	2,9800	3,1600	2,9800	74.053	,00
19/1/2006	3,0400	0,66%	3,0200	3,0800	3,0000	46.688	,00
18/1/2006	3,0200	-0,66%	3,0000	3,0800	2,9900	49.802	,00
17/1/2006	3,0400	0,00%	3,0200	3,1000	3,0000	50.428	,00
16/1/2006	3,0400	1,67%	3,0200	3,0600	2,9800	61.241	,00
13/1/2006	2,9900	-0,33%	2,9700	3,0600	2,9700	54.328	,00
12/1/2006	3,0000	-0,66%	3,0200	3,0200	2,9700	13.754	,00
11/1/2006	3,0200	-0,66%	3,0600	3,0800	2,9600	27.376	,00
10/1/2006	3,0400	-0,65%	3,0600	3,0800	3,0200	17.217	,00
09/1/2006	3,0600	0,00%	3,0600	3,1200	3,0200	29.064	,00
05/1/2006	3,0600	0,00%	3,0600	3,1000	3,0200	65.826	,00
04/1/2006	3,0600	-1,92%	3,0600	3,0800	3,0200	33.846	,00
03/1/2006	3,1200	4,00%	3,0000	3,1200	2,9700	49.374	,00
02/1/2006	3,0000	-1,32%	3,0400	3,0400	2,9400	26.278	,00
30/12/2005	3,0400	1,33%	3,0200	3,1200	3,0000	63.327	,00
29/12/2005	3,0000	-1,32%	3,0400	3,0600	2,8300	52.700	,00
28/12/2005	3,0400	0,00%	3,0400	3,0800	3,0000	67.116	,00
27/12/2005	3,0400	-1,30%	3,0600	3,1200	3,0200	50.188	,00
23/12/2005	3,0800	2,67%	3,0000	3,1000	3,0000	46.000	,00
22/12/2005	3,0000	0,00%	3,0000	3,0600	2,9800	128.050	,00
21/12/2005	3,0000	-1,32%	3,0600	3,0800	2,9800	171.424	,00
20/12/2005	3,0400	2,36%	2,9800	3,1000	2,9800	78.312	,00
19/12/2005	2,9700	0,00%	2,9700	3,1000	2,9600	37.768	,00
16/12/2005	2,9700	1,37%	2,9300	2,9800	2,9300	30.960	,00
15/12/2005	2,9300	0,34%	2,9200	2,9500	2,9100	15.194	,00
14/12/2005	2,9200	-0,68%	2,9400	2,9800	2,9200	15.277	,00
13/12/2005	2,9400	-0,34%	2,9400	2,9600	2,9100	14.090	,00
12/12/2005	2,9500	0,00%	2,9900	3,0000	2,9300	17.958	,00
09/12/2005	2,9500	0,34%	2,9400	2,9600	2,9100	24.620	,00
08/12/2005	2,9400	-1,01%	2,9600	2,9800	2,9400	26.227	,00
07/12/2005	2,9700	0,00%	2,9200	2,9700	2,9100	37.908	,00
06/12/2005	2,9700	2,41%	2,9400	2,9800	2,9400	35.640	,00
05/12/2005	2,9000	0,69%	2,8900	2,9600	2,8800	28.234	,00
02/12/2005	2,8800	-1,03%	2,9100	2,9100	2,8000	19.349	,00
01/12/2005	2,9100	-0,68%	2,9300	2,9400	2,9000	28.850	,00
30/11/2005	2,9300	-1,35%	2,9600	2,9600	2,9000	27.584	,00
29/11/2005	2,9700	0,68%	2,9500	2,9700	2,9200	32.744	,00
28/11/2005	2,9500	-1,01%	2,9800	2,9800	2,9400	281.846	,00
25/11/2005	2,9800	0,00%	2,9800	2,9900	2,9700	25.140	,00
24/11/2005	2,9800	-0,67%	2,9900	2,9900	2,9700	31.020	,00
23/11/2005	3,0000	-0,66%	3,0000	3,0000	2,9300	37.990	,00
22/11/2005	3,0200	0,00%	2,9900	3,0200	2,9700	43.510	,00
21/11/2005	3,0200	1,00%	2,9900	3,0200	2,9500	40.750	,00
18/11/2005	2,9900	-0,33%	2,9900	2,9900	2,9500	27.410	,00
17/11/2005	3,0000	0,00%	2,9900	3,0000	2,9600	14.298	,00
16/11/2005	3,0000	0,67%	2,9700	3,0000	2,9400	21.522	,00
15/11/2005	2,9800	-0,67%	2,9500	2,9900	2,9500	260.000	,00
14/11/2005	3,0000	1,01%	2,9600	3,0400	2,9200	51.618	,00
11/11/2005	2,9700	-2,94%	3,0200	3,0400	2,9700	31.500	,00
10/11/2005	3,0600	3,03%	2,9700	3,0800	2,9500	37.464	,00
09/11/2005	2,9700	-0,34%	2,9600	2,9700	2,9200	19.414	,00
08/11/2005	2,9800	-0,33%	2,9900	2,9900	2,9600	20.689	,00
07/11/2005	2,9900	0,00%	2,9800	2,9900	2,9500	10.332	,00
04/11/2005	2,9900	0,00%	2,9900	3,0400	2,9700	14.590	,00
03/11/2005	2,9900	1,01%	2,9600	3,0000	2,9200	13.404	,00
02/11/2005	2,9600	-0,34%	2,9700	2,9700	2,9300	13.067	,00
01/11/2005	2,9700	-0,67%	2,9700	2,9900	2,9700	4.746	,00
31/10/2005	2,9900	0,00%	2,9700	2,9900	2,9500	7.518	,00
27/10/2005	2,9900	0,67%	2,9700	3,0000	2,9500	18.018	,00
26/10/2005	2,9700	-1,66%	3,0000	3,0000	2,9200	23.402	,00
25/10/2005	3,0200	6,34%	2,8400	3,0200	2,8200	36.450	,00
24/10/2005	2,8400	1,07%	2,8100	2,8400	2,7900	13.390	,00
21/10/2005	2,8100	0,00%	2,8000	2,8100	2,7900	3.150	,00
20/10/2005	2,8100	0,00%	2,8100	2,8400	2,8000	7.462	,00
19/10/2005	2,8100	-0,35%	2,8100	2,8100	2,8000	8.500	,00
18/10/2005	2,8200	-0,35%	2,8200	2,8300	2,8000	16.940	,00
17/10/2005	2,8300	0,35%	2,8200	2,8300	2,7900	6.980	,00
14/10/2005	2,8200	0,36%	2,8000	2,8200	2,7800	5.544	,00
13/10/2005	2,8100	0,00%	2,8100	2,8200	2,7800	13.000	,00
12/10/2005	2,8100	-0,71%	2,8200	2,8300	2,7900	12.504	,00
11/10/2005	2,8300	0,35%	2,8200	2,8300	2,8000	5.932	,00
10/10/2005	2,8200	0,36%	2,8100	2,8400	2,7800	14.308	,00
07/10/2005	2,8100	-1,40%	2,8500	2,8700	2,8100	8.910	,00
06/10/2005	2,8500	-1,04%	2,8400	2,8600	2,8000	7.198	,00
05/10/2005	2,8800	-1,37%	2,9200	2,9200	2,8700	8.224	,00
04/10/2005	2,9200	-0,68%	2,9400	2,9500	2,8800	12.452	,00
03/10/2005	2,9400	-0,34%	2,9400	2,9400	2,9300	4.550	,00
30/9/2005	2,9500	0,68%	2,9200	2,9700	2,9100	18.583	,00
29/9/2005	2,9300	0,00%	2,9200	2,9300	2,8800	14.276	,00
28/9/2005	2,9300	-0,34%	2,9300	2,9800	2,9200	13.298	,00
27/9/2005	2,9400	-1,67%	2,9900	2,9900	2,8900	14.276	,00
26/9/2005	2,9900	0,34%	2,9700	3,0000	2,9700	12.078	,00
23/9/2005	2,9800	1,36%	2,9400	2,9800	2,9300	11.510	,00
22/9/2005	2,9400	1,38%	2,9100	2,9800	2,8800	20.576	,00
21/9/2005	2,9000	-1,36%	2,9500	2,9500	2,8600	11.420	,00
20/9/2005	2,9400	0,00%	2,9300	2,9400	2,9100	10.026	,00
19/9/2005	2,9400	-1,01%	2,9500	2,9500	2,9100	8.892	,00
16/9/2005	2,9700	-1,66%	3,0200	3,0800	2,9400	23.910	,00
15/9/2005	3,0200	2,03%	2,9000	3,0200	2,9000	19.606	,00
14/9/2005	2,9600	3,86%	2,8400	2,9600	2,8300	36.610	,00
13/9/2005	2,8500	-1,04%	2,8700	2,8900	2,8400	9.280	,00
12/9/2005	2,8800	-0,69%	2,8900	2,8900	2,8600	8.544	,00
09/9/2005	2,9000	-0,68%	2,8800	2,9000	2,8800	10.248	,00
08/9/2005	2,9200	-0,34%	2,9300	2,9300	2,8800	12.338	,00
07/9/2005	2,9300	-0,68%	2,9400	2,9400	2,9000	12.966	,00
06/9/2005	2,9500	-1,01%	2,9800	2,9800	2,9500	13.020	,00
05/9/2005	2,9800	0,00%	2,9700	2,9800	2,9400	12.118	,00
02/9/2005	2,9800	-0,33%	2,9700	2,9900	2,9300	16.980	,00
01/9/2005	2,9900	0,67%	2,9700	3,0000	2,9400	20.820	,00
31/8/2005	2,9700	0,00%	2,9800	2,9900	2,9000	21.022	,00
30/8/2005	2,9700	0,68%	2,9500	2,9800	2,9300	17.580	,00
29/8/2005	2,9500	-1,67%	3,0000	3,0200	2,9200	16.572	,00
26/8/2005	3,0000	0,00%	3,0000	3,0400	2,9800	23.776	,00
25/8/2005	3,0000	0,00%	3,0000	3,0400	2,9900	14.302	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4500	4,32 %	0,0600	6.831
ΛΑΒΙ	0,9410	3,63 %	0,0330	319.647
ΝΤΟΤΣΟΦΤ	30,0000	3,45 %	1,0000	5
NOVAL	2,9100	3,19 %	0,0900	74.709
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	30
ΒΙΟΣΚ	2,9300	2,09 %	0,0600	1.752
ΜΟΤΟ	2,5700	1,98 %	0,0500	8.300
ΕΛΣΤΡ	2,4600	1,65 %	0,0400	2.330
ΑΒΑΞ	2,7200	1,49 %	0,0400	55.884
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	0,0065	709.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΛΕΞΟ	7,7500	-3,13 %	-0,2500	331
ΠΡΔ	0,4800	-2,83 %	-0,0140	3.400
ΣΑΝΜΕΖΖ	0,1900	-2,56 %	-0,0050	1.500
ΕΥΡΩΒ	3,3950	-2,44 %	-0,0850	4.078.837
ΜΕΝΤΙ	2,4800	-2,36 %	-0,0600	130
ΦΟΥΝΤΛ	1,2450	-2,35 %	-0,0300	2.000
ΙΝΛΙΦ	6,0000	-2,28 %	-0,1400	5.332
ΙΚΤΙΝ	0,4500	-2,17 %	-0,0100	104.682
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	196
ΝΑΚΑΣ	3,7000	-2,12 %	-0,0800	97

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΥΡΩΒ	3,3950	-2,44 %	-0,0850	13.881.390
ΑΛΦΑ	3,4000	-0,44 %	-0,0150	7.036.737
ΕΤΕ	13,1450	0,11 %	0,0150	3.562.576
MTLN	41,4200	0,34 %	0,1400	3.050.788
ΟΤΕ	16,7700	-1,06 %	-0,1800	2.831.978
ΔΕΗ	18,0900	0,44 %	0,0800	1.937.331
ΜΠΕΛΑ	27,2600	0,07 %	0,0200	1.899.542
ΜΟΗ	30,1000	-0,27 %	-0,0800	1.737.939
ΟΠΑΠ	18,3500	-0,22 %	-0,0400	1.632.536

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	-2,44 %	4.078.837	13,88εκ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΑΛΦΑ	3,4000	-0,44 %	2.067.547	7,04εκ.
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	709.001	320,6χιλ.
ΙΝΛΟΤ	1,0100	-0,98 %	564.195	570,4χιλ.
ΛΑΒΙ	0,9410	3,63 %	319.647	300,8χιλ.
ΕΤΕ	13,1450	0,11 %	270.628	3,56εκ.
CREDIA	1,6420	0,12 %	261.407	430,8χιλ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,42 %	245.510	464,7χιλ.
ΟΤΕ	16,7700	-1,06 %	168.508	2,83εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,2100	0,37 %	70.190	0,50 %
EIS	2,0700	0,49 %	55.505	0,36 %
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	0,26 %
ΤΖΚΑ	1,3200	0,38 %	7.505	0,25 %
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	709.001	0,23 %
ΛΑΒΙ	0,9410	3,63 %	319.647	0,19 %
ΕΥΡΩΒ	3,3950	-2,44 %	4.078.837	0,11 %
ΒΙΟΚΑ	1,9350	1,04 %	25.165	0,10 %
ΙΚΤΙΝ	0,4500	-2,17 %	104.682	0,09 %
ΑΛΦΑ	3,4000	-0,44 %	2.067.547	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,4500	4,32 %	6.831	6,47 %
ΝΑΚΑΣ	3,7000	-2,12 %	97	5,29 %
ΛΑΒΙ	0,9410	3,63 %	319.647	5,07 %
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	709.001	5,04 %
ΤΖΚΑ	1,3200	0,38 %	7.505	4,94 %
ΝΤΟΠΛΕΡ	0,8500	0,59 %	7.090	4,73 %
ΙΝΛΙΦ	6,0000	-2,28 %	5.332	3,91 %
ΜΙΝ	0,7400	0,00 %	102	3,78 %
ΔΡΟΜΕ	0,3620	-2,16 %	196	3,78 %
ΦΡΙΓΟ	0,4410	-0,90 %	30.474	3,60 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%