Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,6350 €

-0,0050 (-0,11%)

Άνοιγμα 4,6650
Υψηλό 4,6650
Χαμηλό 4,6000

Όγκος 20.372
Τζίρος 94.346 €
Πράξεις 96

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	2,2980	-2,05%	2,3550	2,3550	2,2490	16.249	,00
11/7/2013	2,3460	1,25%	2,3650	2,4130	2,2690	73.870	,00
10/7/2013	2,3170	-1,61%	2,2980	2,3270	2,2490	73.477	,00
09/7/2013	2,3550	0,38%	2,3360	2,4040	2,2780	48.584	,00
08/7/2013	2,3460	-0,38%	2,3650	2,3650	2,3270	32.216	,00
05/7/2013	2,3550	2,48%	2,3460	2,3550	2,2780	42.635	,00
04/7/2013	2,2980	-2,05%	2,3650	2,3650	2,2880	42.500	,00
03/7/2013	2,3460	-1,22%	2,2980	2,3650	2,2490	94.581	,00
02/7/2013	2,3750	-3,53%	2,4620	2,4620	2,2880	43.330	,00
01/7/2013	2,4620	1,61%	2,4230	2,4620	2,4130	105.646	,00
28/6/2013	2,4230	0,79%	2,4420	2,4620	2,3940	45.432	,00
27/6/2013	2,4040	1,65%	2,3170	2,4040	2,2590	159.299	,00
26/6/2013	2,3650	0,00%	2,3550	2,4040	2,2690	182.369	,00
25/6/2013	2,3650	2,51%	2,3170	2,4130	2,2490	154.184	,00
21/6/2013	2,3070	-6,30%	2,4130	2,4810	2,3070	75.888	,00
20/6/2013	2,4620	-1,16%	2,5000	2,5780	2,4230	46.013	,00
19/6/2013	2,4910	4,05%	2,3460	2,5680	2,3460	153.442	,00
18/6/2013	2,3940	6,45%	2,4040	2,4710	2,3550	1.357.493	,00
17/6/2013	2,2490	-4,50%	2,3070	2,3460	2,2200	134.634	,00
14/6/2013	2,3550	2,08%	2,3360	2,3940	2,2690	82.399	,00
13/6/2013	2,3070	4,82%	2,1340	2,3170	2,1140	134.937	,00
12/6/2013	2,2010	-4,22%	2,3170	2,3360	2,1530	86.995	,00
11/6/2013	2,2980	-3,61%	2,3360	2,3650	2,2300	121.941	,00
10/6/2013	2,3840	-3,91%	2,4710	2,5100	2,3840	43.762	,00
07/6/2013	2,4810	2,82%	2,3840	2,5000	2,3840	26.622	,00
06/6/2013	2,4130	1,60%	2,4130	2,4810	2,3170	50.830	,00
05/6/2013	2,3750	-2,74%	2,4810	2,4810	2,3460	52.460	,00
04/6/2013	2,4420	-0,81%	2,5200	2,5200	2,4130	45.582	,00
03/6/2013	2,4620	0,82%	2,3840	2,5490	2,3840	64.237	,00
31/5/2013	2,4420	5,39%	2,3360	2,4420	2,2590	97.487	,00
30/5/2013	2,3170	-4,77%	2,3270	2,5100	2,2690	206.057	,00
29/5/2013	2,4330	-4,55%	2,5490	2,5490	2,3650	144.995	,00
28/5/2013	2,5490	3,96%	2,4420	2,5870	2,4130	203.645	,00
27/5/2013	2,4520	-2,70%	2,5490	2,5870	2,4040	109.211	,00
24/5/2013	2,5200	-1,49%	2,5200	2,6070	2,5100	162.559	,00
23/5/2013	2,5580	-5,01%	2,6070	2,6450	2,5200	239.236	,00
22/5/2013	2,6930	1,43%	2,6930	2,7030	2,5870	143.702	,00
21/5/2013	2,6550	1,10%	2,5390	2,6840	2,4910	259.640	,00
20/5/2013	2,6260	-7,47%	2,7900	2,8290	2,5970	96.624	,00
17/5/2013	2,8380	3,16%	2,8000	2,8480	2,7130	346.225	,00
16/5/2013	2,7510	3,62%	2,6550	2,7610	2,5200	307.716	,00
15/5/2013	2,6550	3,79%	2,6070	2,6640	2,5580	305.810	,00
14/5/2013	2,5580	0,75%	2,5490	2,5580	2,4910	159.300	,00
13/5/2013	2,5390	4,36%	2,4420	2,5490	2,3750	192.002	,00
10/5/2013	2,4330	-1,18%	2,4130	2,4810	2,3650	242.525	,00
09/5/2013	2,4620	9,91%	2,2780	2,5000	2,2590	492.496	,00
08/5/2013	2,2400	9,97%	2,0750	2,2590	2,0750	690.518	,00
02/5/2013	2,0370	1,44%	1,9890	2,0660	1,9890	47.521	,00
30/4/2013	2,0080	0,96%	1,9890	2,0180	1,9790	48.499	,00
29/4/2013	1,9890	-4,14%	2,0950	2,0950	1,9600	138.498	,00
26/4/2013	2,0750	-3,62%	2,1720	2,2110	2,0750	101.414	,00
25/4/2013	2,1530	4,21%	2,0660	2,2010	2,0470	274.444	,00
24/4/2013	2,0660	0,93%	2,0660	2,1050	2,0370	61.913	,00
23/4/2013	2,0470	1,44%	1,9980	2,0660	1,9790	90.184	,00
22/4/2013	2,0180	0,50%	2,0080	2,0560	1,9980	69.082	,00
19/4/2013	2,0080	-4,15%	2,1050	2,1430	2,0080	81.235	,00
18/4/2013	2,0950	-0,48%	2,1050	2,1340	2,0850	110.056	,00
17/4/2013	2,1050	4,31%	2,0270	2,1240	2,0270	170.775	,00
16/4/2013	2,0180	-0,44%	1,9790	2,0750	1,9790	88.769	,00
15/4/2013	2,0270	2,43%	2,0080	2,0470	1,9500	119.650	,00
12/4/2013	1,9790	0,00%	1,9790	2,0080	1,8920	206.934	,00
11/4/2013	1,9790	5,66%	1,8920	2,0950	1,8630	564.818	,00
10/4/2013	1,8730	3,20%	1,8250	1,9210	1,7670	1.172.579	,00
09/4/2013	1,8150	9,34%	1,6600	1,8630	1,6600	739.009	,00
08/4/2013	1,6600	0,00%	1,5930	1,6800	1,5250	251.480	,00
05/4/2013	1,6600	-4,49%	1,7280	1,7570	1,6410	117.865	,00
04/4/2013	1,7380	4,07%	1,7090	1,7570	1,6890	152.564	,00
03/4/2013	1,6700	-1,71%	1,6890	1,7280	1,6410	126.325	,00
02/4/2013	1,6990	-0,59%	1,7180	1,7280	1,6030	237.956	,00
28/3/2013	1,7090	4,14%	1,6410	1,7380	1,6120	283.011	,00
27/3/2013	1,6410	-5,58%	1,7380	1,7670	1,5350	404.947	,00
26/3/2013	1,7380	-9,53%	1,9210	1,9210	1,7380	171.903	,00
22/3/2013	1,9210	5,26%	1,8150	1,9210	1,7860	93.468	,00
21/3/2013	1,8250	-2,04%	1,8730	1,8920	1,7760	146.441	,00
20/3/2013	1,8630	-4,46%	1,9020	2,0080	1,8630	226.034	,00
19/3/2013	1,9500	-11,00%	2,0850	2,1240	1,9110	324.172	,00
15/3/2013	2,1910	0,41%	2,2200	2,2590	2,1820	73.471	,00
14/3/2013	2,1820	0,93%	2,1620	2,2590	2,1620	190.514	,00
13/3/2013	2,1620	6,66%	2,0180	2,1720	2,0180	150.452	,00
12/3/2013	2,0270	0,00%	2,0560	2,0560	1,9980	125.091	,00
11/3/2013	2,0270	-3,25%	2,0850	2,0850	2,0080	133.607	,00
08/3/2013	2,0950	1,40%	2,0750	2,1140	1,9980	137.808	,00
07/3/2013	2,0660	-2,27%	2,1240	2,1240	2,0470	159.039	,00
06/3/2013	2,1140	2,32%	2,0850	2,1340	2,0560	193.595	,00
05/3/2013	2,0660	1,42%	2,0470	2,0660	1,9980	137.612	,00
04/3/2013	2,0370	-3,23%	2,1050	2,1050	1,9400	339.985	,00
01/3/2013	2,1050	-5,61%	2,2110	2,2400	2,0950	132.511	,00
28/2/2013	2,2300	1,32%	2,2110	2,2490	2,2110	104.139	,00
27/2/2013	2,2010	0,46%	2,1910	2,2400	2,1820	106.213	,00
26/2/2013	2,1910	-1,31%	2,1240	2,2010	2,1140	156.401	,00
25/2/2013	2,2200	-0,89%	2,2690	2,2780	2,1720	135.681	,00
22/2/2013	2,2400	0,90%	2,2110	2,2690	2,1530	324.226	,00
21/2/2013	2,2200	-7,65%	2,3940	2,3940	2,2200	275.347	,00
20/2/2013	2,4040	0,42%	2,4230	2,4620	2,3940	99.544	,00
19/2/2013	2,3940	-1,97%	2,4230	2,4710	2,3940	248.825	,00
18/2/2013	2,4420	-1,17%	2,4810	2,5290	2,4130	253.848	628.968,28
15/2/2013	2,4710	2,79%	2,4040	2,4810	2,3750	197.163	479.714,02
14/2/2013	2,4040	0,84%	2,3840	2,4620	2,3550	129.940	312.705,12
13/2/2013	2,3840	-2,38%	2,4420	2,4420	2,3170	219.850	520.235,38
12/2/2013	2,4420	1,58%	2,3940	2,4520	2,3460	179.024	431.330,94
11/2/2013	2,4040	-1,56%	2,4330	2,4810	2,3550	195.552	469.795,64
08/2/2013	2,4420	-2,32%	2,5000	2,5100	2,4330	114.539	282.586,68
07/2/2013	2,5000	-1,54%	2,5580	2,5580	2,4710	257.076	646.634,69
06/2/2013	2,5390	5,22%	2,4420	2,5870	2,4420	531.898	1.345.159,59
05/2/2013	2,4130	5,00%	2,2980	2,4130	2,2780	434.502	1.028.710,52
04/2/2013	2,2980	4,41%	2,1820	2,3070	2,1240	458.289	1.021.431,21
01/2/2013	2,2010	-4,22%	2,3270	2,3360	2,1340	416.286	933.286,31
31/1/2013	2,2980	-1,63%	2,3360	2,3750	2,1910	325.505	738.270,85
30/1/2013	2,3360	-4,34%	2,4420	2,4810	2,3360	183.439	440.095,04
29/1/2013	2,4420	0,37%	2,4230	2,5290	2,3840	412.104	1.016.973,68
28/1/2013	2,4330	-3,07%	2,5490	2,5490	2,4330	178.109	440.451,05
25/1/2013	2,5100	4,02%	2,4130	2,5100	2,3360	315.919	767.102,50
24/1/2013	2,4130	-6,40%	2,5970	2,6070	2,3360	396.013	993.221,60
23/1/2013	2,5780	0,78%	2,5970	2,6260	2,5490	618.342	1.602.666,96
22/1/2013	2,5580	1,91%	2,5200	2,5780	2,4910	362.116	920.510,53
21/1/2013	2,5100	1,58%	2,5290	2,5870	2,4520	438.412	1.107.658,51
18/1/2013	2,4710	6,19%	2,3840	2,5200	2,3750	547.059	1.338.876,76
17/1/2013	2,3270	0,43%	2,3550	2,3550	2,2400	276.318	636.226,06
16/1/2013	2,3170	-2,81%	2,4520	2,4810	2,3170	324.912	782.325,59
15/1/2013	2,3840	2,89%	2,2980	2,4330	2,2690	570.000	1.340.449,67
14/1/2013	2,3170	-7,69%	2,4710	2,5870	2,3170	537.161	1.327.718,01
11/1/2013	2,5100	-1,88%	2,5580	2,6070	2,4910	305.615	780.184,40
10/1/2013	2,5580	-1,88%	2,6070	2,7220	2,5200	855.733	2.251.210,52
09/1/2013	2,6070	7,15%	2,4330	2,7030	2,3650	1.136.745	2.893.866,49
08/1/2013	2,4330	-4,89%	2,5290	2,5780	2,4330	750.282	1.888.891,82
07/1/2013	2,5580	10,40%	2,3550	2,5780	2,3550	861.772	2.131.781,82
04/1/2013	2,3170	9,09%	2,1620	2,3360	2,1530	1.003.559	2.257.293,59
03/1/2013	2,1240	2,36%	2,0950	2,2010	2,0270	968.060	2.053.638,68
02/1/2013	2,0750	9,10%	1,9310	2,1140	1,9310	597.161	1.222.820,35
31/12/2012	1,9020	-0,47%	1,9020	1,9310	1,8920	55.967	107.137,22
28/12/2012	1,9110	-4,35%	2,0180	2,0270	1,9110	384.183	757.542,81
27/12/2012	1,9980	0,96%	1,9980	2,0370	1,9790	419.980	842.102,64
21/12/2012	1,9790	0,51%	1,9890	2,0270	1,9500	1.628.951	3.207.133,46
20/12/2012	1,9690	4,62%	1,9020	1,9980	1,8820	581.698	1.137.685,61
19/12/2012	1,8820	7,73%	1,8150	1,9110	1,7860	376.965	700.592,88
18/12/2012	1,7470	0,00%	1,7960	1,7960	1,7280	193.469	338.790,96
17/12/2012	1,7470	-6,23%	1,8920	1,9110	1,7380	241.625	434.539,06
14/12/2012	1,8630	-1,01%	1,9020	1,9110	1,8630	78.345	146.913,37
13/12/2012	1,8820	-1,05%	1,9020	1,9790	1,8730	273.972	526.634,38
12/12/2012	1,9020	-2,46%	1,9690	1,9980	1,9020	183.054	356.620,88
11/12/2012	1,9500	-1,47%	1,9790	2,0370	1,9500	1.060.516	2.133.685,06
10/12/2012	1,9790	5,15%	1,8920	2,0470	1,8920	2.535.872	4.981.573,00
07/12/2012	1,8820	2,06%	1,8730	1,8820	1,8150	89.074	165.758,24
06/12/2012	1,8440	3,25%	1,8050	1,8820	1,8050	69.692	129.266,13
05/12/2012	1,7860	2,76%	1,7380	1,7960	1,7180	74.326	130.842,20
04/12/2012	1,7380	-1,08%	1,7860	1,7960	1,7180	101.136	176.346,27
03/12/2012	1,7570	0,00%	1,7860	1,8150	1,7280	160.498	284.272,28
30/11/2012	1,7570	-3,20%	1,8050	1,8340	1,7380	85.311	152.720,41
29/11/2012	1,8150	-3,56%	1,9110	1,9110	1,8050	67.278	124.415,55
28/11/2012	1,8820	-1,52%	1,9500	1,9500	1,8630	64.532	122.471,42
27/11/2012	1,9110	2,03%	1,9110	1,9500	1,8630	82.377	157.542,30
26/11/2012	1,8730	-1,00%	1,8730	1,9310	1,8340	145.532	273.278,63
23/11/2012	1,8920	-5,78%	1,9400	1,9980	1,8920	167.659	323.590,27
22/11/2012	2,0080	-0,94%	2,0470	2,0850	2,0080	201.184	412.528,69
21/11/2012	2,0270	-0,98%	1,9210	2,0660	1,9210	162.789	329.060,69
20/11/2012	2,0470	-2,76%	2,0950	2,1050	2,0470	71.030	147.199,53
19/11/2012	2,1050	2,38%	2,0660	2,1340	2,0470	142.944	298.288,87
16/11/2012	2,0560	-1,39%	2,0750	2,1140	2,0370	52.482	108.623,46
15/11/2012	2,0850	0,48%	2,0470	2,1720	2,0370	147.287	310.477,50
14/11/2012	2,0750	10,26%	1,9210	2,0950	1,8920	364.043	739.027,81
13/11/2012	1,8820	0,00%	1,8920	1,9110	1,7960	70.927	133.225,63
12/11/2012	1,8820	1,51%	1,8820	1,9310	1,7470	165.407	305.437,95
09/11/2012	1,8540	0,00%	1,7860	1,9110	1,7860	87.459	162.029,81
08/11/2012	1,8540	-2,52%	1,8540	1,9310	1,7570	132.062	241.513,16
07/11/2012	1,9020	-0,47%	1,9690	1,9690	1,9020	90.404	174.463,48
06/11/2012	1,9110	-4,35%	2,0370	2,0470	1,9110	89.995	176.371,25
05/11/2012	1,9980	1,94%	1,9600	2,0080	1,8730	82.319	159.001,51
02/11/2012	1,9600	7,99%	1,8630	1,9600	1,8150	106.220	201.600,19
01/11/2012	1,8150	-6,01%	1,8630	1,9690	1,7670	310.124	576.017,40
31/10/2012	1,9310	-2,43%	1,9790	2,0660	1,8820	51.449	102.106,95
30/10/2012	1,9790	1,49%	1,9020	2,0370	1,8820	117.085	230.816,85
29/10/2012	1,9500	-7,36%	2,0750	2,0750	1,8540	169.956	330.431,80
26/10/2012	2,1050	-0,43%	2,0660	2,1620	2,0560	30.497	64.373,22
25/10/2012	2,1140	-3,12%	2,1820	2,2300	2,1050	83.071	178.846,28
24/10/2012	2,1820	3,66%	2,0270	2,2110	1,9890	148.765	314.226,02
23/10/2012	2,1050	-1,77%	2,0750	2,2010	2,0470	108.829	232.046,13
22/10/2012	2,1430	-3,47%	2,2200	2,2590	2,1430	378.110	832.807,77
19/10/2012	2,2200	16,72%	1,8630	2,2780	1,8630	381.094	806.307,12
18/10/2012	1,9020	5,37%	1,8340	1,9400	1,7960	338.505	634.820,66
17/10/2012	1,8050	10,67%	1,6700	1,8440	1,6600	302.862	533.382,46
16/10/2012	1,6310	0,00%	1,6510	1,6700	1,5930	75.870	124.197,34
15/10/2012	1,6310	-3,43%	1,6890	1,6990	1,6310	203.897	337.636,80
12/10/2012	1,6890	4,13%	1,6600	1,6990	1,6410	167.194	280.952,24
11/10/2012	1,6220	4,38%	1,5930	1,6220	1,5350	283.281	448.079,75
10/10/2012	1,5540	-1,83%	1,6120	1,6120	1,5160	78.304	121.640,70
09/10/2012	1,5830	-3,53%	1,6220	1,6890	1,5830	55.310	90.021,26
08/10/2012	1,6410	-3,98%	1,7090	1,7380	1,6220	223.013	372.192,05
05/10/2012	1,7090	2,95%	1,6890	1,7180	1,6600	384.710	652.105,39
04/10/2012	1,6600	5,46%	1,5540	1,6800	1,5540	282.299	465.008,17
03/10/2012	1,5740	5,21%	1,4960	1,6030	1,4870	163.900	256.225,39
02/10/2012	1,4960	6,86%	1,4090	1,5160	1,4000	147.866	216.862,71
01/10/2012	1,4000	1,45%	1,4000	1,4380	1,3710	88.845	123.948,04
28/9/2012	1,3800	-1,43%	1,4000	1,4290	1,3610	77.914	108.414,88
27/9/2012	1,4000	-3,31%	1,4770	1,4960	1,3800	89.734	129.396,11
26/9/2012	1,4480	3,43%	1,4000	1,4770	1,4000	84.083	121.344,12
25/9/2012	1,4000	1,45%	1,3800	1,4190	1,3420	61.792	85.858,38
24/9/2012	1,3800	-7,20%	1,4870	1,5350	1,3800	166.146	242.519,02
21/9/2012	1,4870	6,21%	1,4000	1,5830	1,3800	371.066	547.201,14
20/9/2012	1,4000	3,55%	1,3230	1,5830	1,3130	742.153	1.077.252,53
19/9/2012	1,3520	21,80%	1,1580	1,3520	1,1390	579.599	722.287,80
18/9/2012	1,1100	3,54%	1,0910	1,1390	1,0140	155.845	166.853,50
17/9/2012	1,0720	-4,29%	1,1200	1,1580	1,0720	61.537	68.278,74
14/9/2012	1,1200	-3,28%	1,1780	1,2450	1,0910	102.963	121.611,84
13/9/2012	1,1580	-9,11%	1,2740	1,2840	1,1580	107.560	131.941,17
12/9/2012	1,2740	2,33%	1,2450	1,2940	1,2070	197.111	248.475,27
11/9/2012	1,2450	-0,80%	1,2360	1,2550	1,1680	104.048	127.048,96
10/9/2012	1,2550	7,45%	1,1100	1,2740	1,1100	510.912	625.282,30
07/9/2012	1,1680	13,07%	1,0330	1,1680	1,0230	409.129	453.307,36
06/9/2012	1,0330	1,87%	1,0230	1,0330	0,9654	139.570	139.860,70
05/9/2012	1,0140	12,45%	0,9161	1,0430	0,9075	218.777	217.465,69
04/9/2012	0,9017	3,79%	0,8795	0,9075	0,8795	25.303	22.547,03
03/9/2012	0,8688	1,34%	0,8688	0,8688	0,8428	10.410	8.888,34
31/8/2012	0,8573	-1,44%	0,8698	0,8698	0,8495	4.528	3.900,12
30/8/2012	0,8698	1,70%	0,8370	0,8833	0,8370	7.085	6.165,83
29/8/2012	0,8553	-0,56%	0,8737	0,8775	0,8495	13.454	11.518,44
28/8/2012	0,8601	-4,71%	0,8930	0,8930	0,8601	13.187	11.481,27
27/8/2012	0,9026	-1,78%	0,9412	0,9461	0,9026	5.714	5.228,49
24/8/2012	0,9190	-1,45%	0,9190	0,9364	0,9190	10.727	9.900,86
23/8/2012	0,9325	0,41%	0,9287	0,9461	0,9190	53.481	49.969,23
22/8/2012	0,9287	-0,20%	0,9441	0,9499	0,9277	29.859	28.061,06
21/8/2012	0,9306	5,70%	0,8833	0,9383	0,8833	56.555	51.727,58
20/8/2012	0,8804	1,34%	0,8428	0,8814	0,8428	3.683	3.187,33
17/8/2012	0,8688	0,00%	0,8775	0,8823	0,8379	7.321	6.276,31
16/8/2012	0,8688	1,12%	0,8669	0,8688	0,8409	4.171	3.603,73
14/8/2012	0,8592	3,49%	0,8592	0,8592	0,8592	114	97,90
13/8/2012	0,8302	-4,34%	0,8939	0,8939	0,8205	29.467	24.531,27
10/8/2012	0,8679	-2,18%	0,8785	0,8785	0,8640	8.401	7.294,63
09/8/2012	0,8872	0,77%	0,8872	0,8872	0,8872	103	90,98
08/8/2012	0,8804	-2,25%	0,9171	0,9171	0,8804	16.998	15.120,51
07/8/2012	0,9007	6,63%	0,8650	0,9113	0,8592	56.626	50.301,67
06/8/2012	0,8447	2,95%	0,8351	0,8466	0,8244	4.548	3.818,43
03/8/2012	0,8205	-0,24%	0,8205	0,8254	0,8205	49.464	40.594,04
02/8/2012	0,8225	0,24%	0,8379	0,8379	0,8205	51.814	42.716,62
01/8/2012	0,8205	-0,12%	0,8437	0,8437	0,8157	57.117	46.921,55
31/7/2012	0,8215	1,43%	0,8099	0,8476	0,8022	184.240	150.470,34
30/7/2012	0,8099	-0,12%	0,8205	0,8399	0,8099	52.033	42.988,96
27/7/2012	0,8109	4,08%	0,8099	0,8187	0,7965	120.258	97.291,89
26/7/2012	0,7791	-2,77%	0,7916	0,8061	0,7723	22.747	17.803,93
25/7/2012	0,8013	-2,46%	0,8061	0,8370	0,8013	46.607	37.902,38
24/7/2012	0,8215	-1,27%	0,8013	0,8650	0,8013	25.884	21.728,99
23/7/2012	0,8321	-10,02%	0,9075	0,9075	0,8205	53.636	46.103,54
20/7/2012	0,9248	0,00%	0,9258	0,9654	0,9171	158.123	147.648,18
19/7/2012	0,9248	1,69%	0,9229	0,9557	0,8978	60.427	56.201,13
18/7/2012	0,9094	-0,42%	0,9075	0,9248	0,9036	12.109	11.053,61
17/7/2012	0,9132	-0,43%	0,9422	0,9422	0,9075	9.540	8.706,15
16/7/2012	0,9171	-0,11%	0,9451	0,9644	0,9171	34.047	31.871,13
13/7/2012	0,9181	-0,10%	0,9190	0,9422	0,9181	34.977	32.369,91
12/7/2012	0,9190	-1,86%	0,9461	0,9605	0,9190	14.036	13.122,64
11/7/2012	0,9364	1,04%	0,9268	0,9461	0,8688	109.096	100.483,92
10/7/2012	0,9268	-7,69%	1,0040	1,0330	0,9268	230.579	228.044,38
09/7/2012	1,0040	-0,99%	1,0040	1,0520	0,9750	83.243	85.162,60
06/7/2012	1,0140	1,98%	0,9750	1,0520	0,9750	101.054	102.455,70
05/7/2012	0,9943	-4,67%	1,0620	1,0810	0,9943	96.650	101.741,50
04/7/2012	1,0430	8,04%	0,9654	1,0910	0,9654	406.299	428.161,26
03/7/2012	0,9654	-4,79%	0,9750	1,0040	0,9654	29.417	28.669,48
02/7/2012	1,0140	1,98%	1,0040	1,0230	0,9750	120.182	120.828,93
29/6/2012	0,9943	8,30%	0,9644	1,0330	0,9557	153.284	152.087,20
28/6/2012	0,9181	-4,51%	0,9634	0,9634	0,9084	31.002	28.928,83
27/6/2012	0,9615	-0,40%	0,9644	0,9847	0,9557	86.512	83.424,66
26/6/2012	0,9654	8,11%	0,8978	0,9750	0,8978	199.659	187.408,82
25/6/2012	0,8930	-16,70%	1,0720	1,0720	0,8505	168.662	160.034,76
22/6/2012	1,0720	-1,74%	1,0910	1,1580	1,0720	215.861	242.583,64
21/6/2012	1,0910	10,80%	0,9847	1,1100	0,9654	526.674	559.370,90
20/6/2012	0,9847	29,77%	0,7791	0,9847	0,7771	739.433	648.582,76
19/6/2012	0,7588	1,43%	0,7337	0,7983	0,7308	755.800	577.645,36
18/6/2012	0,7481	4,73%	0,7723	0,7781	0,7259	134.026	100.981,83
15/6/2012	0,7143	-7,75%	0,7935	0,8119	0,7143	194.969	147.714,47
14/6/2012	0,7743	4,03%	0,7530	0,7983	0,7433	56.561	43.560,82
13/6/2012	0,7443	2,79%	0,7192	0,7443	0,7192	7.850	5.795,10
12/6/2012	0,7241	-5,28%	0,7163	0,7317	0,7057	104.480	75.179,57
11/6/2012	0,7645	4,88%	0,7578	0,7723	0,7433	20.488	15.625,27
08/6/2012	0,7289	3,43%	0,7143	0,8273	0,7143	43.430	33.195,62
07/6/2012	0,7047	1,95%	0,6921	0,7279	0,6921	22.342	15.910,32
06/6/2012	0,6912	6,86%	0,7241	0,7241	0,6623	59.042	40.949,17
05/6/2012	0,6468	4,37%	0,6468	0,6623	0,6468	221.309	143.419,00
01/6/2012	0,6197	-1,40%	0,6323	0,6623	0,6101	60.255	38.132,74
31/5/2012	0,6285	-6,99%	0,6757	0,6757	0,6131	621.812	393.410,39
30/5/2012	0,6757	-7,91%	0,6903	0,7211	0,6757	61.196	43.128,38
29/5/2012	0,7337	-6,16%	0,7723	0,7819	0,7337	32.547	24.631,78
28/5/2012	0,7819	3,30%	0,7703	0,7868	0,7530	45.063	34.900,87
25/5/2012	0,7569	1,83%	0,7578	0,7627	0,7463	29.825	22.486,09
24/5/2012	0,7433	-2,90%	0,7095	0,7627	0,7095	37.956	28.388,98
23/5/2012	0,7655	-4,47%	0,7945	0,8013	0,7530	92.262	71.667,70
22/5/2012	0,8013	-9,77%	0,8978	0,8978	0,8013	54.949	46.577,87
21/5/2012	0,8881	-4,07%	0,9258	0,9441	0,8833	44.513	40.931,07
18/5/2012	0,9258	-2,24%	0,9557	0,9634	0,8901	34.938	32.691,11
17/5/2012	0,9470	-8,33%	1,0140	1,0330	0,9470	56.826	55.744,95
16/5/2012	1,0330	2,89%	1,0040	1,1580	1,0040	39.484	44.166,31
15/5/2012	1,0040	-0,99%	1,0140	1,0520	0,9461	97.481	99.888,76
14/5/2012	1,0140	-4,52%	1,0040	1,0620	0,9654	27.743	28.367,81
11/5/2012	1,0620	-2,66%	1,0520	1,0810	1,0520	84.008	89.167,75
10/5/2012	1,0910	3,71%	1,0520	1,1100	1,0520	65.786	71.174,60
09/5/2012	1,0520	1,84%	1,0720	1,0720	1,0140	121.072	128.416,47
08/5/2012	1,0330	-2,73%	1,0620	1,0810	0,9943	89.075	92.070,62
07/5/2012	1,0620	-6,76%	1,0720	1,0810	1,0040	66.221	69.946,05
04/5/2012	1,1390	0,80%	1,1300	1,1490	1,1200	59.325	67.313,60
03/5/2012	1,1300	-2,42%	1,1490	1,1490	1,1300	32.059	36.234,41
02/5/2012	1,1580	0,78%	1,1580	1,1580	1,1300	14.169	16.197,65
30/4/2012	1,1490	2,59%	1,1200	1,1490	1,1200	30.505	34.270,66
27/4/2012	1,1200	0,00%	1,1390	1,1390	1,0910	14.937	16.723,77

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%