Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

3,9100 €

-0,0300 (-0,76%)

Άνοιγμα 3,9400
Υψηλό 3,9500
Χαμηλό 3,8900

Όγκος 87.986
Τζίρος 344.413 €
Πράξεις 256

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/9/2007	21,8170	0,44%	21,7210	21,8750	21,7210	159.608	3.476.389,02
03/9/2007	21,7210	1,35%	21,4890	21,9140	21,4310	45.029	978.932,70
31/8/2007	21,4310	0,09%	21,5280	21,6240	21,2570	16.397	351.380,72
30/8/2007	21,4120	0,46%	21,6240	21,7790	21,3150	182.374	3.909.118,00
29/8/2007	21,3150	2,70%	21,0450	21,5860	20,6980	272.624	5.816.701,72
28/8/2007	20,7550	-1,74%	21,0260	21,0260	20,5240	39.925	832.798,86
27/8/2007	21,1220	0,46%	21,0260	21,1610	20,4850	15.839	328.537,54
24/8/2007	21,0260	1,40%	20,7360	21,0450	20,6200	26.847	560.755,94
23/8/2007	20,7360	0,00%	20,7940	21,3730	20,6590	147.465	3.109.483,88
22/8/2007	20,7360	1,80%	20,7550	20,9290	20,5430	147.241	3.056.222,42
21/8/2007	20,3690	-3,66%	21,2190	21,2190	20,3690	15.831	330.521,26
20/8/2007	21,1420	0,00%	21,1420	21,1420	20,3890	14.401	301.145,40
17/8/2007	21,1420	6,83%	18,8630	21,1420	18,8440	94.256	1.866.339,22
16/8/2007	19,7900	-3,48%	19,8480	19,8480	18,7480	67.342	1.292.861,26
14/8/2007	20,5040	3,21%	19,8870	20,8520	19,8870	13.653	279.350,78
13/8/2007	19,8670	2,39%	19,8480	19,8870	19,5970	16.989	336.713,36
10/8/2007	19,4040	-4,29%	19,7900	20,0800	19,0180	25.466	498.221,32
09/8/2007	20,2730	-1,13%	20,5240	20,6590	20,2730	49.711	1.023.317,88
08/8/2007	20,5040	-0,28%	20,5620	20,6400	20,3890	45.818	940.156,44
07/8/2007	20,5620	0,19%	20,6200	20,6980	20,5040	45.920	945.401,10
06/8/2007	20,5240	-2,21%	20,7360	20,7360	20,2730	30.747	631.993,26
03/8/2007	20,9870	-1,27%	21,5280	21,6050	20,9870	9.963	210.361,96
02/8/2007	21,2570	0,00%	21,2570	21,3150	21,2380	34.764	738.772,06
01/8/2007	21,2570	-4,76%	22,3190	22,3190	20,9680	138.978	2.964.729,10
31/7/2007	22,3190	2,30%	21,8170	22,3390	21,2380	30.991	671.785,42
30/7/2007	21,8170	3,19%	21,4310	21,8170	21,2380	40.312	857.493,02
27/7/2007	21,1420	-5,27%	21,9330	22,2030	20,7940	27.060	578.548,32
26/7/2007	22,3190	-2,45%	22,3190	23,1500	22,3000	24.302	550.058,06
25/7/2007	22,8790	-1,74%	23,1690	23,1690	22,6860	9.382	214.844,80
24/7/2007	23,2850	-1,31%	23,5940	23,6520	23,1110	15.919	370.046,60
23/7/2007	23,5940	4,44%	22,5900	24,0960	22,5900	33.978	798.084,56
20/7/2007	22,5900	-0,93%	22,8020	23,1690	22,2030	23.485	531.169,80
19/7/2007	22,8020	0,26%	22,7250	22,8790	22,5900	252.992	5.753.019,46
18/7/2007	22,7440	1,12%	22,4930	23,1690	22,2030	41.812	947.472,70
17/7/2007	22,4930	-1,27%	21,8750	22,7440	21,8750	14.480	326.450,26
16/7/2007	22,7830	-1,50%	22,9760	22,9760	21,7210	2.408	53.693,08
13/7/2007	23,1300	6,49%	21,7210	23,1690	21,5660	55.561	1.250.951,80
12/7/2007	21,7210	1,81%	21,8170	21,9910	21,3730	1.679	36.452,08
11/7/2007	21,3350	-0,72%	21,3350	22,0680	21,2380	303.969	6.515.189,69
10/7/2007	21,4890	-3,64%	22,1650	22,4930	21,4310	16.800	369.461,60
09/7/2007	22,3000	0,52%	22,1840	22,6280	22,1840	22.161	495.961,12
06/7/2007	22,1840	0,09%	22,2030	22,3770	21,8170	215.908	4.796.952,80
05/7/2007	22,1650	-1,37%	22,0880	22,2030	22,0880	16.410	364.278,80
04/7/2007	22,4740	1,22%	22,2030	22,4740	22,1070	990.214	21.985.226,10
03/7/2007	22,2030	-4,96%	22,4350	22,6670	21,9140	26.734	593.936,90
02/7/2007	23,3620	10,00%	21,5080	23,3620	21,2380	368.401	7.905.647,34
29/6/2007	21,2380	2,61%	20,6590	21,2380	20,6590	67.214	1.416.692,68
28/6/2007	20,6980	0,19%	20,6010	20,6980	20,2920	21.712	447.893,98
27/6/2007	20,6590	-0,46%	20,8520	20,8520	19,8870	71.662	1.484.519,90
26/6/2007	20,7550	-2,01%	21,1420	21,1420	20,7550	12.308	255.856,12
25/6/2007	21,1800	1,86%	20,7750	21,2380	20,7550	9.673	202.606,32
22/6/2007	20,7940	1,70%	20,6980	21,1420	20,4850	11.732	242.407,90
21/6/2007	20,4470	0,10%	20,4270	20,7550	20,4270	39.043	803.434,40
20/6/2007	20,4270	2,42%	21,0640	21,0640	20,2530	157.890	3.217.496,96
19/6/2007	19,9450	-2,73%	20,4660	20,4660	19,7710	222.905	4.452.926,06
18/6/2007	20,5040	-0,19%	20,5620	20,5620	20,4660	34.045	699.345,50
15/6/2007	20,5430	-2,83%	21,6050	21,6050	20,4080	55.777	1.149.267,22
14/6/2007	21,1420	0,74%	21,1420	21,6240	21,1420	49.730	1.056.175,70
13/6/2007	20,9870	-1,09%	21,2190	21,2190	20,9490	600.711	12.699.221,48
12/6/2007	21,2190	0,64%	21,1420	21,2380	21,0840	15.778	334.730,12
11/6/2007	21,0840	1,59%	20,7550	21,2380	20,7550	24.102	505.465,00
08/6/2007	20,7550	-2,27%	20,9290	21,2000	20,7550	39.247	816.942,32
07/6/2007	21,2380	-0,45%	21,3350	21,3350	20,9490	57.355	1.219.032,32
06/6/2007	21,3350	2,60%	20,8330	21,5080	20,7550	79.400	1.679.792,02
05/6/2007	20,7940	-0,28%	20,8520	21,2380	20,7550	44.816	939.419,64
04/6/2007	20,8520	-1,64%	21,1420	21,2380	20,7550	9.503	198.876,56
01/6/2007	21,2000	2,05%	20,7750	21,2960	20,7750	88.889	1.884.747,12
31/5/2007	20,7750	1,99%	20,3890	20,7750	20,3690	29.698	611.668,26
30/5/2007	20,3690	7,65%	19,1140	20,6400	19,1140	376.784	7.421.677,60
29/5/2007	18,9210	1,34%	18,6700	19,0180	18,6700	11.477	217.333,10
25/5/2007	18,6700	-0,31%	18,7280	18,7280	18,6120	75.393	1.408.263,14
24/5/2007	18,7280	-0,92%	18,8250	18,8250	18,7280	43.612	819.805,94
23/5/2007	18,9020	-0,61%	19,0370	19,0370	18,9020	85.925	1.632.033,60
22/5/2007	19,0180	-0,61%	19,0560	19,1140	18,9210	140.065	2.664.036,48
21/5/2007	19,1340	-0,40%	19,2110	19,2110	18,8250	86.802	1.658.538,54
18/5/2007	19,2110	0,00%	19,2110	19,5970	19,0180	109.916	2.117.414,52
17/5/2007	19,2110	0,00%	19,2110	19,3070	19,2110	129.153	2.482.596,20
16/5/2007	19,2110	0,00%	19,2880	19,3070	19,2110	69.138	1.334.784,60
15/5/2007	19,2110	0,81%	19,0560	19,3070	19,0560	34.467	661.354,10
14/5/2007	19,0560	1,85%	18,7480	19,1140	18,7280	58.698	1.111.235,38
11/5/2007	18,7090	-0,10%	18,3420	18,9210	18,3420	20.939	387.290,44
10/5/2007	18,7280	2,10%	18,3420	18,8250	18,3420	19.603	363.332,60
09/5/2007	18,3420	-0,10%	18,3610	18,3610	18,2260	12.710	233.030,04
08/5/2007	18,3610	-0,94%	18,4390	18,5350	18,1490	30.762	567.002,72
07/5/2007	18,5350	1,58%	18,2460	18,5350	17,8790	9.812	179.853,04
04/5/2007	18,2460	-1,56%	18,5350	18,5350	18,0720	39.191	718.383,46
03/5/2007	18,5350	1,16%	17,7440	18,6120	17,7440	25.917	470.363,34
02/5/2007	18,3230	3,38%	17,7240	18,3420	17,7240	9.198	166.782,42
30/4/2007	17,7240	-1,29%	17,9560	17,9750	17,4730	21.088	374.667,44
27/4/2007	17,9560	-2,62%	18,4390	18,4390	17,5890	44.302	793.807,66
26/4/2007	18,4390	0,00%	18,4390	18,5350	18,4190	35.161	648.651,62
25/4/2007	18,4390	0,53%	18,4000	18,5350	18,3230	28.435	525.799,20
24/4/2007	18,3420	-2,26%	18,3420	18,3420	18,2070	11.083	202.691,60
23/4/2007	18,7670	-0,31%	18,5350	18,8630	18,4390	57.292	1.077.493,02
20/4/2007	18,8250	3,50%	18,1880	19,0950	17,8590	157.403	2.941.386,72
19/4/2007	18,1880	0,75%	17,6280	18,3230	17,6080	45.723	828.338,10
18/4/2007	18,0520	4,12%	17,3770	18,0520	17,3770	62.940	1.112.379,32
17/4/2007	17,3380	-0,22%	17,3770	17,3770	17,0870	21.569	373.612,42
16/4/2007	17,3770	2,74%	16,8940	17,5700	16,8940	50.700	879.360,96
13/4/2007	16,9130	0,23%	16,8940	17,2410	16,5850	6.103	102.465,20
12/4/2007	16,8750	0,00%	16,9910	17,1840	16,4110	35.852	605.505,64
11/4/2007	16,8750	2,47%	16,4110	16,8750	16,3150	19.001	313.852,60
10/4/2007	16,4690	1,91%	16,2370	16,5080	16,0440	3.326	54.371,22
05/4/2007	16,1600	-0,47%	16,2570	16,2570	16,0640	11.322	182.751,20
04/4/2007	16,2370	-1,64%	16,5080	16,5080	16,2370	61.672	1.006.859,32
03/4/2007	16,5080	-1,16%	16,7010	16,7010	16,3920	18.799	309.925,90
02/4/2007	16,7010	-1,14%	16,4110	16,7010	16,4110	4.176	69.561,80
30/3/2007	16,8940	2,34%	16,3150	16,8940	16,2570	29.992	504.738,46
29/3/2007	16,5080	0,00%	16,5080	16,7400	16,2570	21.938	362.717,26
28/3/2007	16,5080	-2,28%	16,8940	16,8940	16,1410	44.932	743.929,14
27/3/2007	16,8940	0,00%	16,4110	16,8940	16,4110	67.222	1.119.683,62
26/3/2007	16,8940	0,00%	16,8940	17,3570	16,7010	23.907	404.072,40
23/3/2007	16,8940	0,00%	16,8360	17,3770	16,8360	37.458	641.109,10
22/3/2007	16,8940	1,75%	16,6040	16,9910	16,6040	94.480	1.586.364,82
21/3/2007	16,6040	0,47%	16,5270	16,7010	16,3730	22.014	364.658,00
20/3/2007	16,5270	0,12%	16,5080	16,5270	16,2180	66.158	1.084.374,14
19/3/2007	16,5080	1,54%	16,2180	16,7010	16,2180	31.387	518.004,92
16/3/2007	16,2570	2,43%	16,0640	16,3920	16,0250	161.067	2.587.634,26
15/3/2007	15,8710	-0,96%	16,1410	16,6040	15,8710	32.040	524.943,40
14/3/2007	16,0250	-0,60%	15,8130	16,1220	15,8130	55.830	894.209,30
13/3/2007	16,1220	0,97%	15,9670	16,2760	15,9670	41.777	676.651,00
12/3/2007	15,9670	-3,28%	16,5460	16,7010	15,9670	43.851	726.184,18
09/3/2007	16,5080	0,24%	16,6430	16,6620	16,2370	24.199	399.661,52
08/3/2007	16,4690	3,39%	16,1220	16,4690	16,0250	11.060	180.753,70
07/3/2007	15,9290	-1,20%	16,1410	16,4110	15,9290	129.182	2.085.615,72
06/3/2007	16,1220	0,61%	16,2180	16,2370	15,8710	78.412	1.265.637,20
05/3/2007	16,0250	-2,35%	16,1020	16,2950	15,5810	26.159	416.504,10
02/3/2007	16,4110	0,00%	16,7010	16,8750	15,9870	252.003	4.116.950,22
01/3/2007	16,4110	-1,51%	16,2570	16,6430	16,2180	165.647	2.718.673,42
28/2/2007	16,6620	2,74%	15,9290	16,7780	15,7360	264.034	4.274.121,14
27/2/2007	16,2180	-0,95%	16,3730	16,3730	15,4840	123.982	2.002.336,28
26/2/2007	16,3730	-0,23%	16,3920	16,4500	16,0440	9.584	156.889,28
23/2/2007	16,4110	2,41%	16,0250	16,9910	16,0250	295.741	4.923.712,44
22/2/2007	16,0250	3,75%	15,4460	16,0250	15,4460	49.260	778.389,34
21/2/2007	15,4460	-0,37%	15,4070	15,7740	15,3110	136.439	2.122.371,50
20/2/2007	15,5040	2,42%	15,1760	15,7160	15,1560	97.269	1.501.289,68
16/2/2007	15,1370	0,51%	15,0600	15,2140	15,0020	12.369	187.258,86
15/2/2007	15,0600	0,90%	14,9250	15,1370	14,9250	57.123	860.864,76
14/2/2007	14,9250	1,85%	15,0600	15,1180	14,7700	32.797	489.216,20
13/2/2007	14,6540	-0,27%	14,6740	14,6740	14,5770	22.977	335.316,10
12/2/2007	14,6930	-2,06%	14,8670	14,8670	14,1910	55.235	811.659,20
09/2/2007	15,0020	0,26%	14,9830	15,1370	14,9630	57.498	860.974,16
08/2/2007	14,9630	-1,03%	15,1560	15,1560	14,9630	102.351	1.531.756,60
07/2/2007	15,1180	-0,76%	15,0600	15,2530	15,0020	78.964	1.188.673,08
06/2/2007	15,2340	0,00%	15,2910	15,4270	15,0020	198.759	3.031.610,24
05/2/2007	15,2340	3,14%	14,6740	15,2340	14,6740	31.845	477.414,92
02/2/2007	14,7700	-0,91%	15,0600	15,2910	14,6740	90.969	1.361.074,76
01/2/2007	14,9050	0,91%	14,7890	14,9050	14,5960	21.197	312.303,36
31/1/2007	14,7700	0,52%	14,7120	14,7700	14,5770	16.529	242.097,94
30/1/2007	14,6930	0,93%	14,5580	14,8470	14,3650	23.179	340.011,50
29/1/2007	14,5580	-0,13%	14,5960	14,8280	14,5380	9.024	131.654,92
26/1/2007	14,5770	-2,20%	14,5960	14,7700	14,5190	31.501	461.553,20
25/1/2007	14,9050	-1,03%	15,0790	15,0790	14,7320	139.988	2.095.619,28
24/1/2007	15,0600	-1,88%	15,3300	15,3490	15,0400	137.867	2.099.764,20
23/1/2007	15,3490	-0,63%	15,4460	15,5230	15,2340	255.657	3.931.373,08
22/1/2007	15,4460	1,65%	15,2140	15,5040	15,2140	142.640	2.202.132,12
19/1/2007	15,1950	-1,00%	15,2530	15,3490	15,1950	16.242	247.362,50
18/1/2007	15,3490	0,50%	15,2720	15,3490	15,2140	38.033	580.412,12
17/1/2007	15,2720	-0,38%	15,3300	15,3300	15,1560	31.360	477.571,84
16/1/2007	15,3300	1,93%	15,0400	15,4070	14,9630	24.645	373.874,86
15/1/2007	15,0400	0,00%	15,0400	15,0980	15,0400	6.958	104.748,86
12/1/2007	15,0400	0,51%	14,7890	15,0400	14,7890	4.156	61.911,92
11/1/2007	14,9630	-0,26%	15,0600	15,0600	14,9440	58.532	875.901,92
10/1/2007	15,0020	-2,87%	14,7890	15,3490	14,7890	20.788	311.761,28
09/1/2007	15,4460	1,27%	15,1560	15,4460	15,0600	57.681	876.502,26
08/1/2007	15,2530	-0,63%	14,5000	15,2910	14,5000	21.734	329.331,68
05/1/2007	15,3490	-0,63%	15,4460	15,4650	15,3490	40.613	625.055,16
04/1/2007	15,4460	-1,11%	15,4460	15,5420	15,4270	530.756	8.199.192,86
03/1/2007	15,6200	-0,12%	15,5420	15,6780	15,4460	81.029	1.256.662,66
02/1/2007	15,6390	0,87%	15,3690	15,6390	15,2530	132.354	2.059.782,80
29/12/2006	15,5040	3,22%	15,0600	15,5040	15,0400	38.244	590.624,94
28/12/2006	15,0210	2,64%	14,7120	15,0400	14,6540	45.274	676.863,50
27/12/2006	14,6350	3,13%	14,1910	14,6740	14,1910	21.514	311.843,96
22/12/2006	14,1910	-1,61%	14,3840	14,3840	14,1520	28.163	399.822,08
21/12/2006	14,4230	-0,66%	14,5770	14,5960	14,4230	10.817	156.960,08
20/12/2006	14,5190	3,02%	14,0940	14,6740	14,0940	42.102	608.981,28
19/12/2006	14,0940	-0,68%	13,9980	14,1520	13,9790	2.477	34.859,58
18/12/2006	14,1910	2,80%	13,8050	14,2680	13,7660	13.669	193.821,66
15/12/2006	13,8050	2,88%	13,4570	13,8820	13,4570	16.598	225.379,48
14/12/2006	13,4190	-2,11%	13,7080	13,9590	13,3420	99.271	1.355.691,80
13/12/2006	13,7080	-0,28%	13,9590	13,9590	13,7080	45.211	623.074,62
12/12/2006	13,7470	0,28%	13,4960	13,9400	13,4960	26.985	371.702,76
11/12/2006	13,7080	-1,94%	13,9790	13,9790	13,7080	10.040	138.118,18
08/12/2006	13,9790	1,98%	13,5920	13,9790	13,5340	52.400	721.998,18
07/12/2006	13,7080	-0,15%	13,7660	13,9210	13,6120	17.608	242.066,76
06/12/2006	13,7280	-0,56%	13,4380	13,7470	13,4190	10.210	139.602,90
05/12/2006	13,8050	-1,10%	14,0560	14,0560	13,7470	19.034	262.875,78
04/12/2006	13,9590	2,99%	13,5540	13,9790	13,5540	54.860	758.130,76
01/12/2006	13,5540	-1,12%	13,6700	13,7080	13,5150	11.842	160.912,42
30/11/2006	13,7080	-2,74%	14,0940	14,1720	13,5150	68.559	956.694,78
29/11/2006	14,0940	-1,62%	14,9440	14,9440	14,0940	42.082	602.039,52
28/11/2006	14,3260	-0,67%	14,5580	14,5580	13,9980	188.843	2.721.818,48
27/11/2006	14,4230	0,00%	14,4610	14,4800	14,3840	70.027	1.009.365,88
24/11/2006	14,4230	-1,32%	14,5000	14,5000	14,3840	14.952	216.405,60
23/11/2006	14,6160	-0,40%	14,6160	14,6740	14,5770	41.868	612.369,44
22/11/2006	14,6740	0,00%	15,0210	15,0210	14,5190	175.682	2.565.833,02
21/11/2006	14,6740	0,53%	14,5000	14,7700	14,4800	24.783	362.856,28
20/11/2006	14,5960	-0,53%	14,7320	14,7320	14,4800	153.003	2.219.612,24
17/11/2006	14,6740	1,34%	14,6160	14,7510	14,4800	203.255	2.945.731,06
16/11/2006	14,4800	-0,14%	14,5190	14,5580	14,4230	19.021	275.572,36
15/11/2006	14,5000	-2,09%	14,8090	14,8090	14,4030	43.712	640.062,86
14/11/2006	14,8090	-0,13%	14,8280	14,8280	14,5770	20.069	296.721,22
13/11/2006	14,8280	0,00%	14,3070	14,8670	14,2870	14.458	213.038,72
10/11/2006	14,8280	0,26%	14,8670	14,9250	14,7890	13.580	201.712,20
09/11/2006	14,7890	0,00%	14,7890	14,9440	14,4800	26.243	389.745,40
08/11/2006	14,7890	-0,65%	14,9050	15,0210	14,5770	23.439	346.517,48
07/11/2006	14,8860	0,26%	14,8470	14,8860	14,6740	22.105	326.585,76
06/11/2006	14,8470	-0,52%	14,8860	14,9630	14,7890	131.434	1.951.677,98
03/11/2006	14,9250	0,92%	14,9630	14,9630	14,7120	111.669	1.650.503,74
02/11/2006	14,7890	-0,26%	14,8860	14,9250	14,7700	211.467	3.132.637,76
01/11/2006	14,8280	1,05%	14,5000	14,8670	14,5000	138.916	2.043.051,44
31/10/2006	14,6740	1,61%	14,4800	14,7120	14,4800	10.530	153.399,80
30/10/2006	14,4420	-0,26%	14,9630	14,9630	14,2870	56.376	815.843,66
27/10/2006	14,4800	-2,09%	14,7890	14,7890	14,4800	4.389	64.443,64
26/10/2006	14,7890	1,18%	14,6160	14,8470	14,6160	133.259	1.969.257,78
25/10/2006	14,6160	1,20%	14,4800	14,7700	14,4800	123.758	1.808.258,34
24/10/2006	14,4420	-0,26%	14,4800	14,4800	14,2870	31.636	455.149,60
23/10/2006	14,4800	0,00%	14,4800	14,4800	14,0750	121.105	1.741.099,80
20/10/2006	14,4800	0,80%	14,3450	14,4800	14,3450	152.366	2.197.717,24
19/10/2006	14,3650	1,51%	14,1910	14,3840	14,1910	15.139	216.623,74
18/10/2006	14,1520	-1,61%	14,4800	14,4800	13,9980	57.964	823.179,76
17/10/2006	14,3840	1,22%	14,3260	14,4610	14,2300	255.752	3.677.121,74
16/10/2006	14,2100	3,51%	13,7280	14,2300	13,7280	232.698	3.302.089,28
13/10/2006	13,7280	3,05%	13,5150	13,8820	13,4190	114.141	1.565.370,36
12/10/2006	13,3220	-0,86%	13,4960	13,6700	13,3220	52.706	710.650,64
11/10/2006	13,4380	-1,83%	13,7080	13,7080	13,3990	135.459	1.835.483,04
10/10/2006	13,6890	0,43%	13,6700	13,7850	13,6120	165.420	2.259.664,90
09/10/2006	13,6310	1,00%	13,4960	13,6500	13,4960	21.991	298.299,76
06/10/2006	13,4960	-2,78%	13,8820	14,0940	13,2450	39.872	554.863,00
05/10/2006	13,8820	4,35%	13,4960	13,9790	13,4960	162.467	2.225.695,28
04/10/2006	13,3030	-0,86%	12,8200	13,4960	12,8200	13.702	183.772,28
03/10/2006	13,4190	0,73%	13,4190	13,4190	13,2830	171.943	2.298.119,44
02/10/2006	13,3220	-1,14%	13,4570	13,4570	13,0710	47.793	633.743,26
29/9/2006	13,4760	3,40%	13,0330	13,4760	12,9360	208.682	2.758.693,64
28/9/2006	13,0330	0,45%	13,2060	13,2060	12,9170	29.363	382.716,08
27/9/2006	12,9750	2,60%	12,6270	12,9750	12,6270	26.161	334.495,84
26/9/2006	12,6460	-0,61%	12,7240	12,7430	12,4530	91.390	1.148.608,64
25/9/2006	12,7240	-3,08%	13,1290	13,3610	12,6660	28.587	369.657,64
22/9/2006	13,1290	0,30%	13,0520	13,3030	13,0520	61.673	815.112,04
21/9/2006	13,0900	0,74%	12,9550	13,1100	12,9550	16.853	219.917,12
20/9/2006	12,9940	2,75%	12,6460	13,0330	12,6460	106.902	1.379.110,52
19/9/2006	12,6460	1,86%	12,5300	12,7430	12,5300	142.838	1.806.961,96
18/9/2006	12,4150	5,07%	12,2020	12,5500	12,2020	182.198	2.255.354,56
15/9/2006	11,8160	0,00%	11,8160	11,8160	11,8160	5.428	64.137,60
14/9/2006	11,8160	-1,61%	12,0090	12,2410	11,6040	19.609	233.624,30
13/9/2006	12,0090	-0,80%	12,2220	12,3570	11,9320	45.073	546.431,48
12/9/2006	12,1060	-0,95%	12,1640	12,2600	11,7970	19.429	234.096,30
11/9/2006	12,2220	3,78%	11,7770	12,2600	11,7770	139.241	1.673.804,30
08/9/2006	11,7770	2,52%	11,4880	12,0670	11,4880	37.315	440.339,20
07/9/2006	11,4880	2,59%	11,1980	11,5460	11,1020	94.325	1.057.341,80
06/9/2006	11,1980	-0,86%	11,2950	11,3530	11,1600	64.674	730.598,32
05/9/2006	11,2950	0,35%	11,2560	11,4300	11,1980	184.675	2.085.356,20
04/9/2006	11,2560	0,52%	11,0050	11,4490	11,0050	29.057	327.778,24
01/9/2006	11,1980	0,34%	10,9090	11,1980	10,9090	23.007	255.536,80
31/8/2006	11,1600	0,52%	11,1020	11,1980	11,0250	40.668	451.590,44
30/8/2006	11,1020	1,77%	10,9860	11,1980	10,9090	115.007	1.262.308,34
29/8/2006	10,9090	1,26%	10,6960	10,9090	10,6960	46.680	508.193,80
28/8/2006	10,7730	0,18%	10,8890	10,9090	10,6190	8.096	86.744,56
25/8/2006	10,7540	-0,89%	10,8890	10,9670	10,7350	19.880	216.368,66
24/8/2006	10,8510	1,26%	10,7160	10,8890	10,7160	6.134	66.459,26
23/8/2006	10,7160	0,91%	10,6190	10,7160	10,6190	243.745	2.595.259,08
22/8/2006	10,6190	-0,91%	10,6380	10,6770	10,6190	10.807	114.893,40
21/8/2006	10,7160	0,00%	10,6190	10,7540	10,6190	18.530	198.404,24
18/8/2006	10,7160	0,91%	10,6190	10,7350	10,6190	570	6.089,00
17/8/2006	10,6190	-0,18%	10,5610	10,6380	10,5610	15.585	165.544,60
16/8/2006	10,6380	0,18%	10,7160	10,7730	10,6190	4.711	50.276,88
14/8/2006	10,6190	0,00%	10,6380	10,8890	10,6190	3.574	38.198,00
11/8/2006	10,6190	0,00%	10,6380	10,6580	10,6190	56.520	600.190,44
10/8/2006	10,6190	-1,61%	10,7730	10,7730	10,6190	35.107	372.899,00
09/8/2006	10,7930	-0,18%	10,6770	10,7930	10,6770	1.654	17.768,46
08/8/2006	10,8120	-1,58%	10,8120	10,8320	10,8120	3.211	34.722,00
07/8/2006	10,9860	0,71%	10,8700	10,9860	10,8700	973	10.607,82
04/8/2006	10,9090	0,18%	10,8510	10,9090	10,8510	92.400	1.007.877,20
03/8/2006	10,8890	-0,18%	10,8890	10,8890	10,7930	1.243	13.479,64
02/8/2006	10,9090	2,17%	10,7160	10,9090	10,7160	19.955	215.964,60
01/8/2006	10,6770	-0,36%	10,5420	10,8120	10,5420	202.212	2.148.489,80
31/7/2006	10,7160	-0,89%	10,8120	10,8510	10,0590	47.006	500.668,30
28/7/2006	10,8120	-0,89%	10,8120	10,8890	10,7160	8.795	95.056,92
27/7/2006	10,9090	-1,56%	10,7160	11,0440	10,6770	62.409	679.930,96
26/7/2006	11,0820	0,87%	11,4300	11,4300	10,9470	10.058	112.930,82
25/7/2006	10,9860	1,61%	10,7930	11,0250	10,7930	10.309	112.635,02
24/7/2006	10,8120	0,18%	10,7930	10,8120	10,6000	4.259	45.860,28
21/7/2006	10,7930	-0,18%	10,8120	10,8120	10,7160	1.778	19.109,78
20/7/2006	10,8120	0,90%	10,7160	10,8120	10,6190	2.331	25.116,50
19/7/2006	10,7160	0,00%	10,6380	10,7930	10,6380	8.950	95.686,28
18/7/2006	10,7160	1,47%	10,7160	10,7160	10,6190	106.312	1.129.179,68
17/7/2006	10,5610	-0,72%	10,6190	10,6190	10,0590	369.748	3.921.298,50
14/7/2006	10,6380	0,18%	10,5220	10,8120	10,5220	131.007	1.391.007,18
13/7/2006	10,6190	0,00%	10,5420	10,6190	10,5420	14.293	151.342,84
12/7/2006	10,6190	0,00%	10,6190	10,9090	10,6190	285.841	3.043.840,02
11/7/2006	10,6190	0,00%	10,6190	10,6380	10,6190	268.806	2.854.470,80
10/7/2006	10,6190	-1,79%	10,7160	10,7350	10,6190	17.217	183.187,80
07/7/2006	10,8120	0,00%	10,7160	10,9090	10,7160	5.086	55.018,40
06/7/2006	10,8120	-0,71%	10,6380	10,9090	10,6190	17.248	186.342,70
05/7/2006	10,8890	-0,53%	10,6770	10,9670	10,6770	16.480	179.312,84
04/7/2006	10,9470	3,27%	10,7160	10,9860	10,6380	17.887	193.611,90
03/7/2006	10,6000	-1,08%	10,6000	10,6580	10,5220	84.603	897.705,98
30/6/2006	10,7160	0,91%	10,6380	10,7930	10,5810	38.745	414.346,32
29/6/2006	10,6190	1,10%	10,5030	10,6190	10,5030	31.758	335.256,00
28/6/2006	10,5030	0,00%	10,6190	10,6380	10,5030	101.846	1.080.725,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%