Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,0950 €

0,0050 (0,12%)

Άνοιγμα 4,1100
Υψηλό 4,1100
Χαμηλό 4,0400

Όγκος 56.355
Τζίρος 229.569 €
Πράξεις 278

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,90%	1,1390	1,1390	1,0910	14.937	16.723,77
26/4/2012	1,1100	0,00%	1,1490	1,1490	1,1100	13.326	14.883,52
25/4/2012	1,1100	0,00%	1,1100	1,1390	1,1010	20.597	23.019,20
24/4/2012	1,1100	-4,15%	1,1390	1,1780	1,1100	23.344	26.729,63
23/4/2012	1,1580	-3,26%	1,2070	1,2070	1,1580	21.449	25.363,74
20/4/2012	1,1970	-0,83%	1,1970	1,2550	1,1970	22.296	26.847,88
19/4/2012	1,2070	-3,05%	1,2260	1,2650	1,2070	40.880	49.837,92
18/4/2012	1,2450	0,00%	1,2550	1,2650	1,1970	28.373	35.005,82
17/4/2012	1,2450	-3,79%	1,3130	1,3230	1,2450	61.289	77.011,47
12/4/2012	1,2940	-0,69%	1,3030	1,3030	1,2740	6.557	8.456,60
11/4/2012	1,3030	-1,51%	1,3230	1,3230	1,2840	9.313	12.140,33
10/4/2012	1,3230	0,00%	1,2940	1,3420	1,2940	17.777	23.538,52
05/4/2012	1,3230	-1,42%	1,3130	1,3320	1,3030	6.808	8.934,61
04/4/2012	1,3420	0,75%	1,3030	1,3420	1,2840	13.345	17.614,94
03/4/2012	1,3320	-1,48%	1,3520	1,3520	1,3320	33.284	44.936,68
02/4/2012	1,3520	2,19%	1,3320	1,3520	1,3030	33.308	43.769,06
30/3/2012	1,3230	-3,50%	1,3030	1,3710	1,3030	45.374	61.267,71
29/3/2012	1,3710	-3,38%	1,4290	1,4290	1,3030	57.040	77.470,49
28/3/2012	1,4190	1,36%	1,4000	1,4580	1,3900	78.808	113.504,28
27/3/2012	1,4000	-0,64%	1,4090	1,4090	1,3900	46.179	64.744,31
26/3/2012	1,4090	0,64%	1,4290	1,4290	1,3900	17.640	24.756,62
23/3/2012	1,4000	0,00%	1,4000	1,4090	1,3610	9.399	13.133,57
22/3/2012	1,4000	1,45%	1,3800	1,4000	1,3610	50.229	70.008,90
21/3/2012	1,3800	-1,43%	1,3900	1,4000	1,3800	13.166	18.310,40
20/3/2012	1,4000	0,00%	1,4290	1,4290	1,3900	50.918	71.355,73
19/3/2012	1,4000	-2,03%	1,4290	1,4380	1,3900	52.241	73.225,05
16/3/2012	1,4290	1,42%	1,4190	1,4290	1,3900	20.998	29.557,48
15/3/2012	1,4090	-2,69%	1,4380	1,4480	1,3800	85.151	121.085,31
14/3/2012	1,4480	3,43%	1,3800	1,4870	1,3710	175.628	251.800,29
13/3/2012	1,4000	0,00%	1,3800	1,4190	1,3420	20.910	28.805,78
12/3/2012	1,4000	-2,64%	1,3800	1,4290	1,3800	23.203	32.486,28
09/3/2012	1,4380	4,20%	1,4290	1,4580	1,3800	85.320	120.734,29
08/3/2012	1,3800	5,10%	1,3030	1,4000	1,3030	152.119	203.083,69
07/3/2012	1,3130	0,00%	1,3130	1,3320	1,2840	85.768	112.575,24
06/3/2012	1,3130	5,46%	1,2550	1,3130	1,2550	99.451	127.543,21
05/3/2012	1,2450	-0,80%	1,2740	1,2740	1,2360	23.279	,00
02/3/2012	1,2550	0,00%	1,2550	1,2840	1,2550	13.329	,00
01/3/2012	1,2550	-0,79%	1,2650	1,2740	1,2360	24.911	,00
29/2/2012	1,2650	1,61%	1,2450	1,2840	1,1970	67.406	,00
28/2/2012	1,2450	-7,91%	1,3320	1,3320	1,2360	48.871	,00
24/2/2012	1,3520	0,00%	1,3520	1,3800	1,2740	59.513	,00
23/2/2012	1,3520	0,00%	1,3610	1,4000	1,3320	74.775	,00
22/2/2012	1,3520	-8,46%	1,4580	1,4580	1,3520	65.009	,00
21/2/2012	1,4770	-2,57%	1,5540	1,5540	1,4670	20.681	,00
20/2/2012	1,5160	-2,45%	1,6030	1,6030	1,5160	63.670	,00
17/2/2012	1,5540	5,21%	1,5350	1,5740	1,5160	89.509	,00
16/2/2012	1,4770	-1,93%	1,5250	1,5350	1,4380	71.992	,00
15/2/2012	1,5060	-6,58%	1,5640	1,5640	1,4770	190.104	,00
14/2/2012	1,6120	-2,36%	1,6510	1,6510	1,5740	68.912	,00
13/2/2012	1,6510	6,86%	1,6310	1,6890	1,5930	201.685	,00
10/2/2012	1,5450	-4,16%	1,6120	1,6700	1,4960	371.723	,00
09/2/2012	1,6120	7,75%	1,4870	1,6410	1,4870	501.498	,00
08/2/2012	1,4960	3,31%	1,4670	1,5060	1,4480	107.059	,00
07/2/2012	1,4480	2,04%	1,4190	1,4580	1,4190	59.068	,00
06/2/2012	1,4190	0,00%	1,4380	1,4580	1,4000	141.945	,00
03/2/2012	1,4190	-5,78%	1,4870	1,5160	1,3800	246.944	,00
02/2/2012	1,5060	-3,71%	1,5640	1,5740	1,4960	225.045	,00
01/2/2012	1,5640	6,61%	1,4960	1,5930	1,4770	738.754	,00
31/1/2012	1,4670	0,62%	1,4770	1,5250	1,4380	399.317	,00
30/1/2012	1,4580	-2,54%	1,5350	1,5350	1,4290	15.417	,00
27/1/2012	1,4960	-3,73%	1,5740	1,5930	1,4580	70.767	,00
26/1/2012	1,5540	-2,45%	1,5930	1,6890	1,5450	310.454	,00
25/1/2012	1,5930	1,21%	1,5830	1,5930	1,5450	115.868	,00
24/1/2012	1,5740	-4,66%	1,5830	1,6120	1,5450	58.757	,00
23/1/2012	1,6510	0,61%	1,7280	1,7380	1,6510	37.711	,00
20/1/2012	1,6410	7,61%	1,5350	1,6890	1,5350	38.526	,00
19/1/2012	1,5250	6,72%	1,4290	1,5250	1,4290	71.005	,00
18/1/2012	1,4290	0,70%	1,4190	1,4380	1,4090	4.758	,00
17/1/2012	1,4190	2,09%	1,4000	1,4380	1,4000	6.698	,00
16/1/2012	1,3900	-0,71%	1,3900	1,4670	1,3900	75.287	,00
13/1/2012	1,4000	2,12%	1,3710	1,4380	1,3520	16.087	,00
12/1/2012	1,3710	6,78%	1,3230	1,3710	1,2940	3.714	,00
11/1/2012	1,2840	2,31%	1,2940	1,3130	1,2550	8.880	,00
10/1/2012	1,2550	-9,06%	1,3420	1,4000	1,2550	21.265	,00
09/1/2012	1,3800	5,91%	1,3320	1,4000	1,3030	55.641	,00
05/1/2012	1,3030	0,70%	1,3030	1,3030	1,3030	5.304	,00
04/1/2012	1,2940	3,11%	1,2550	1,3710	1,2550	19.694	,00
03/1/2012	1,2550	-5,78%	1,3320	1,3320	1,2550	7.090	,00
02/1/2012	1,3320	-3,48%	1,3610	1,3610	1,3320	3.387	,00
30/12/2011	1,3800	0,66%	1,3710	1,4000	1,3520	7.199	,00
29/12/2011	1,3710	0,73%	1,3710	1,3800	1,3520	9.436	,00
28/12/2011	1,3610	0,00%	1,3800	1,3800	1,3520	24.041	,00
27/12/2011	1,3610	0,67%	1,3130	1,3800	1,3130	20.447	,00
23/12/2011	1,3520	2,97%	1,3230	1,3710	1,3130	51.526	,00
22/12/2011	1,3130	-4,23%	1,3710	1,4000	1,3130	23.685	,00
21/12/2011	1,3710	5,22%	1,2940	1,3900	1,2840	108.699	,00
20/12/2011	1,3030	-3,62%	1,3320	1,3320	1,2650	41.186	,00
19/12/2011	1,3520	-6,63%	1,4480	1,4480	1,3520	59.451	,00
16/12/2011	1,4480	-6,82%	1,5250	1,5450	1,4290	119.474	,00
15/12/2011	1,5540	-7,99%	1,6120	1,6410	1,5060	186.533	,00
14/12/2011	1,6890	-1,69%	1,6800	1,6990	1,6410	7.756	,00
13/12/2011	1,7180	-1,66%	1,7570	1,8050	1,7180	45.433	,00
12/12/2011	1,7470	-9,53%	1,9310	1,9310	1,7470	13.120	,00
09/12/2011	1,9310	2,60%	1,9110	1,9310	1,9020	10.088	,00
08/12/2011	1,8820	-2,54%	1,9690	1,9690	1,8630	7.007	,00
07/12/2011	1,9310	-0,97%	1,9400	1,9600	1,8820	7.397	,00
06/12/2011	1,9500	-1,47%	1,9690	1,9790	1,8820	7.315	,00
05/12/2011	1,9790	3,56%	1,8920	1,9790	1,8920	23.750	,00
02/12/2011	1,9110	1,54%	1,8340	1,9790	1,8340	17.670	,00
01/12/2011	1,8820	-8,91%	2,0660	2,0750	1,8820	28.664	,00
30/11/2011	2,0660	-4,88%	2,0270	2,1240	1,9790	50.479	,00
29/11/2011	2,1720	-1,76%	2,2110	2,2110	2,1530	9.109	,00
28/11/2011	2,2110	2,27%	2,1910	2,2110	2,1340	2.817	,00
25/11/2011	2,1620	-5,09%	2,3070	2,3360	2,1620	39.318	,00
24/11/2011	2,2780	-9,60%	2,4710	2,5290	2,2300	60.465	,00
23/11/2011	2,5200	-2,96%	2,5970	2,5970	2,4520	4.628	,00
22/11/2011	2,5970	0,00%	2,5780	2,5970	2,5000	2.787	,00
21/11/2011	2,5970	-3,24%	2,5970	2,6070	2,5970	2.247	,00
18/11/2011	2,6840	-1,76%	2,7030	2,7030	2,6840	7.115	,00
17/11/2011	2,7320	4,04%	2,6160	2,7320	2,6160	3.697	,00
16/11/2011	2,6260	-3,88%	2,6260	2,6550	2,6070	5.252	,00
15/11/2011	2,7320	-2,43%	2,8000	2,8000	2,7320	3.655	,00
14/11/2011	2,8000	-1,34%	2,8000	2,8190	2,8000	4.008	,00
11/11/2011	2,8380	1,03%	2,7320	2,8380	2,7320	33	,00
10/11/2011	2,8090	2,82%	2,7610	2,8290	2,7420	13.712	,00
09/11/2011	2,7320	-1,41%	2,7130	2,8000	2,6550	5.508	,00
08/11/2011	2,7710	-1,04%	2,8000	2,8960	2,7710	16.595	,00
07/11/2011	2,8000	1,41%	2,7610	2,8190	2,6930	12.125	,00
04/11/2011	2,7610	-2,71%	2,8960	2,8960	2,7420	24.597	,00
03/11/2011	2,8380	-0,35%	2,8000	2,9730	2,8000	121.900	,00
02/11/2011	2,8480	5,36%	2,8380	2,8480	2,6550	22.683	,00
01/11/2011	2,7030	-10,26%	2,8860	2,8860	2,7030	42.604	,00
31/10/2011	3,0120	-0,33%	2,9830	3,0890	2,8960	44.229	,00
27/10/2011	3,0220	4,71%	2,9440	3,0600	2,9350	25.479	,00
26/10/2011	2,8860	0,66%	2,7510	2,8960	2,7510	2.855	,00
25/10/2011	2,8670	3,84%	2,7900	2,8770	2,7900	2.561	,00
24/10/2011	2,7610	-4,66%	2,6930	2,8000	2,6740	12.944	,00
21/10/2011	2,8960	2,37%	2,8580	2,9250	2,8380	32.987	,00
20/10/2011	2,8290	-0,67%	2,8580	2,8670	2,7510	3.359	,00
19/10/2011	2,8480	4,98%	2,6840	2,8480	2,6840	1.491	,00
18/10/2011	2,7130	-0,70%	2,6840	2,7710	2,6840	6.377	,00
17/10/2011	2,7320	-2,74%	2,7320	2,7320	2,7320	622	,00
14/10/2011	2,8090	0,68%	2,7030	2,8670	2,7030	2.616	,00
13/10/2011	2,7900	-2,69%	2,8580	2,8580	2,7320	3.175	,00
12/10/2011	2,8670	5,33%	2,7610	2,8960	2,7610	636	,00
11/10/2011	2,7220	0,33%	2,7220	2,8380	2,6550	26.539	,00
10/10/2011	2,7130	0,00%	2,6640	2,7420	2,6550	4.864	,00
07/10/2011	2,7130	-3,11%	2,7030	2,8000	2,7030	5.793	,00
06/10/2011	2,8000	0,00%	2,8090	2,8090	2,7900	38.035	,00
05/10/2011	2,8000	3,59%	2,7610	2,8000	2,6550	29.373	,00
04/10/2011	2,7030	-5,72%	2,6260	2,7900	2,6260	20.636	,00
03/10/2011	2,8670	2,06%	2,8090	2,8670	2,8090	7.547	,00
30/9/2011	2,8090	2,44%	2,8000	2,8960	2,7510	72.660	,00
29/9/2011	2,7420	-3,72%	2,8960	2,8960	2,7420	10.543	,00
28/9/2011	2,8480	8,08%	2,6450	2,8480	2,6260	20.853	,00
27/9/2011	2,6350	-1,83%	2,7420	2,7420	2,6260	33.819	,00
26/9/2011	2,6840	-3,45%	2,7030	2,8770	2,6840	12.242	,00
23/9/2011	2,7800	-5,57%	2,8480	2,9350	2,7800	20.824	,00
22/9/2011	2,9440	-0,98%	2,9830	2,9930	2,9350	7.407	,00
21/9/2011	2,9730	0,99%	2,9930	3,0310	2,9730	115.284	,00
20/9/2011	2,9440	0,00%	2,9440	2,9440	2,8960	1.184	,00
19/9/2011	2,9440	-3,51%	2,8480	2,9440	2,8190	72.507	,00
16/9/2011	3,0510	15,79%	2,8000	3,0510	2,7900	64.779	,00
15/9/2011	2,6350	-14,17%	3,0700	3,0890	2,6350	22.023	,00
14/9/2011	3,0700	2,92%	3,0120	3,0890	2,9640	59.874	,00
13/9/2011	2,9830	2,65%	2,9060	3,0310	2,9060	23.259	,00
12/9/2011	2,9060	-5,92%	2,9930	2,9930	2,9060	6.555	,00
09/9/2011	3,0890	-4,48%	3,1470	3,2920	3,0600	16.722	,00
08/9/2011	3,2340	-2,33%	3,2820	3,2820	3,1380	841	,00
07/9/2011	3,3110	7,19%	3,0020	3,3110	3,0020	11.165	,00
06/9/2011	3,0890	3,55%	2,9440	3,0890	2,9440	2.083	,00
05/9/2011	2,9830	-2,83%	3,0020	3,0020	2,9640	1.097	,00
02/9/2011	3,0700	-2,17%	2,9930	3,0700	2,9930	157	,00
01/9/2011	3,1380	-0,29%	3,0120	3,2240	3,0120	6.023	,00
31/8/2011	3,1470	-4,11%	3,2820	3,2820	3,0890	13.133	,00
30/8/2011	3,2820	-5,82%	3,5240	3,5240	3,0890	40.880	,00
29/8/2011	3,4850	9,38%	3,1860	3,5240	3,1860	26.887	,00
26/8/2011	3,1860	-0,28%	3,1950	3,2340	3,1090	56.061	,00
25/8/2011	3,1950	3,10%	3,1090	3,2630	3,0990	50.967	,00
24/8/2011	3,0990	3,54%	2,9440	3,1380	2,9440	54.854	,00
23/8/2011	2,9930	-5,19%	3,0220	3,1380	2,9060	10.289	,00
22/8/2011	3,1570	5,48%	2,9830	3,2050	2,9830	46.131	,00
19/8/2011	2,9930	-1,90%	2,9150	3,0510	2,8580	67.352	,00
18/8/2011	3,0510	-3,94%	3,1380	3,2150	3,0220	29.147	,00
17/8/2011	3,1760	0,00%	3,1380	3,2050	3,0990	20.004	,00
16/8/2011	3,1760	-0,90%	3,1380	3,2920	3,1380	21.395	,00
12/8/2011	3,2050	2,14%	3,1380	3,2530	3,1380	5.837	,00
11/8/2011	3,1380	3,84%	3,0410	3,1670	3,0410	12.862	,00
10/8/2011	3,0220	-0,95%	3,0890	3,2530	3,0220	30.335	,00
09/8/2011	3,0510	-2,77%	3,0310	3,1380	2,9060	29.072	,00
08/8/2011	3,1380	-8,17%	3,2920	3,3590	3,1380	104.293	,00
05/8/2011	3,4170	-9,00%	3,3980	3,6010	3,3980	11.548	,00
04/8/2011	3,7550	-1,03%	3,6490	3,7550	3,6490	6.034	,00
03/8/2011	3,7940	-1,74%	3,8610	3,8610	3,7940	57.316	,00
02/8/2011	3,8610	-3,16%	4,0260	4,0350	3,8610	115.595	,00
01/8/2011	3,9870	1,22%	3,9390	4,0060	3,9390	10.452	,00
29/7/2011	3,9390	1,00%	3,8710	3,9580	3,8710	7.782	,00
28/7/2011	3,9000	-0,26%	3,7260	3,9770	3,7260	5.637	,00
27/7/2011	3,9100	-1,68%	3,8610	3,9970	3,8610	13.113	,00
26/7/2011	3,9770	-1,44%	4,0350	4,0350	3,8810	9.222	,00
25/7/2011	4,0350	7,17%	3,8520	4,0450	3,7650	48.320	,00
22/7/2011	3,7650	8,63%	3,5720	3,7650	3,5140	130.783	,00
21/7/2011	3,4660	2,57%	3,4270	3,4950	3,3010	25.446	,00
20/7/2011	3,3790	-1,40%	3,3310	3,4270	3,3310	4.302	,00
19/7/2011	3,4270	1,42%	3,2920	3,4270	3,2920	20.562	,00
18/7/2011	3,3790	2,05%	3,1470	3,4370	3,1470	104.101	,00
15/7/2011	3,3110	-0,30%	3,3210	3,3790	3,3010	30.965	,00
14/7/2011	3,3210	0,61%	3,3010	3,3790	3,2630	54.158	,00
13/7/2011	3,3010	-5,01%	3,4370	3,4460	3,2920	100.459	,00
12/7/2011	3,4750	2,54%	3,3790	3,4750	3,2820	79.766	,00
11/7/2011	3,3890	-6,15%	3,4750	3,4950	3,2820	94.452	,00
08/7/2011	3,6110	-3,83%	3,7550	3,8040	3,6110	42.862	,00
07/7/2011	3,7550	-1,78%	3,9000	3,9000	3,7550	13.002	,00
06/7/2011	3,8230	-3,17%	3,8810	3,8810	3,7650	15.617	,00
05/7/2011	3,9480	-1,45%	3,9580	4,0260	3,9100	32.903	,00
04/7/2011	4,0060	0,00%	4,0350	4,0930	3,9580	24.536	,00
01/7/2011	4,0060	0,23%	4,0160	4,1130	3,9770	58.069	,00
30/6/2011	3,9970	0,99%	4,0350	4,1130	3,8520	107.711	,00
29/6/2011	3,9580	1,23%	3,9580	4,0160	3,8810	20.894	,00
28/6/2011	3,9100	1,01%	3,6880	3,9390	3,6880	12.632	,00
27/6/2011	3,8710	0,00%	3,9100	3,9100	3,7260	11.475	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%