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
02/6/2016	3,3890	-1,11%	3,4270	3,4560	3,3790	10.116	34.524,73
01/6/2016	3,4270	0,29%	3,4950	3,4950	3,3790	65.274	223.194,39
31/5/2016	3,4170	1,73%	3,3980	3,4950	3,3310	79.556	274.034,12
30/5/2016	3,3590	0,00%	3,3980	3,3980	3,3110	22.678	76.303,83
27/5/2016	3,3590	-0,30%	3,3310	3,4170	3,2820	124.086	418.230,59
26/5/2016	3,3690	3,85%	3,2530	3,3690	3,2530	3.337	11.028,93
25/5/2016	3,2440	-2,87%	3,3690	3,3980	3,2440	34.592	115.680,89
24/5/2016	3,3400	1,18%	3,2530	3,3400	3,2530	23.920	78.997,79
23/5/2016	3,3010	-0,30%	3,2730	3,3110	3,2530	28.511	93.719,23
20/5/2016	3,3110	0,88%	3,2630	3,3110	3,2440	50.179	163.525,45
19/5/2016	3,2820	0,27%	3,2820	3,3010	3,2150	46.354	151.561,34
18/5/2016	3,2730	1,52%	3,1950	3,2730	3,1860	12.590	40.791,65
17/5/2016	3,2240	-0,62%	3,2530	3,3110	3,2150	20.443	66.239,46
16/5/2016	3,2440	0,31%	3,2340	3,2530	3,2150	33.021	106.638,62
13/5/2016	3,2340	0,00%	3,1950	3,2440	3,1950	95.431	307.693,69
12/5/2016	3,2340	1,51%	3,2050	3,2530	3,1380	89.023	286.971,46
11/5/2016	3,1860	-1,18%	3,2820	3,2820	3,1860	259.061	831.378,69
10/5/2016	3,2240	1,19%	3,2150	3,2630	3,1860	351.963	1.134.475,68
09/5/2016	3,1860	0,00%	3,2820	3,2820	3,1860	89.760	286.428,55
06/5/2016	3,1860	-1,48%	3,2630	3,2730	3,1470	140.890	451.799,08
05/5/2016	3,2340	3,06%	3,1760	3,2340	3,1380	24.351	77.668,62
04/5/2016	3,1380	4,18%	2,9640	3,1860	2,9640	43.296	133.427,63
28/4/2016	3,0120	-0,33%	3,0410	3,0410	2,9730	15.345	46.332,84
27/4/2016	3,0220	-1,88%	3,0220	3,0410	2,9730	21.619	64.988,27
26/4/2016	3,0800	-0,29%	3,0410	3,1670	3,0410	44.682	138.458,98
25/4/2016	3,0890	-1,84%	3,1470	3,1670	3,0800	26.752	83.045,99
22/4/2016	3,1470	5,85%	2,9730	3,1470	2,9730	109.337	337.054,71
21/4/2016	2,9730	0,99%	2,8960	2,9930	2,8960	20.583	60.437,19
20/4/2016	2,9440	3,37%	2,8290	2,9440	2,8290	169.710	492.642,46
19/4/2016	2,8480	3,87%	2,7800	2,8480	2,7130	182.530	502.115,74
18/4/2016	2,7420	0,37%	2,7320	2,8190	2,7030	23.757	65.772,04
15/4/2016	2,7320	4,79%	2,6840	2,7420	2,6350	24.764	66.976,28
14/4/2016	2,6070	-6,89%	2,7030	2,7420	2,6070	65.364	174.825,34
13/4/2016	2,8000	0,72%	2,7320	2,8000	2,7320	415	1.152,33
12/4/2016	2,7800	1,05%	2,7030	2,8290	2,7030	21.680	58.628,59
11/4/2016	2,7510	-2,41%	2,8380	2,8480	2,7510	2.574	7.248,10
08/4/2016	2,8190	0,68%	2,8290	2,8580	2,8090	15.569	44.168,69
07/4/2016	2,8000	0,00%	2,8000	2,8860	2,8000	51.618	146.634,94
06/4/2016	2,8000	1,41%	2,7610	2,8770	2,7610	12.966	36.355,20
05/4/2016	2,7610	2,15%	2,7420	2,7900	2,7420	150.481	415.142,20
04/4/2016	2,7030	-1,42%	2,7710	2,7710	2,6840	2.321	6.326,73
01/4/2016	2,7420	-0,33%	2,7420	2,7800	2,7030	8.557	23.611,69
31/3/2016	2,7510	0,00%	2,6640	2,7510	2,6640	9.810	26.573,23
30/3/2016	2,7510	0,00%	2,7130	2,7800	2,7130	43.465	119.335,60
29/3/2016	2,7510	-0,72%	2,7510	2,7710	2,7320	11.868	32.689,41
24/3/2016	2,7710	0,73%	2,7510	2,7800	2,7320	15.753	43.749,70
23/3/2016	2,7510	0,33%	2,6930	2,7800	2,6840	5.196	14.205,18
22/3/2016	2,7420	-0,69%	2,7130	2,7420	2,7130	326	885,68
21/3/2016	2,7610	0,36%	2,7510	2,7710	2,6550	26.580	73.180,75
18/3/2016	2,7510	-3,41%	2,8480	2,8480	2,7130	231.985	639.644,08
17/3/2016	2,8480	0,35%	2,8000	2,8670	2,7030	35.110	98.182,28
16/3/2016	2,8380	-0,35%	2,8670	2,8670	2,8190	31.041	88.372,90
15/3/2016	2,8480	-1,32%	2,8670	2,8670	2,8380	18.927	54.141,38
11/3/2016	2,8860	3,44%	2,8090	2,9150	2,7130	19.268	54.090,30
10/3/2016	2,7900	-0,36%	2,7900	2,8860	2,7710	30.980	87.279,90
09/3/2016	2,8000	-1,03%	2,7510	2,8380	2,7030	13.476	37.496,49
08/3/2016	2,8290	7,73%	2,6740	2,8670	2,6450	122.139	334.907,11
07/3/2016	2,6260	-2,85%	2,7030	2,7420	2,6260	11.945	31.956,99
04/3/2016	2,7030	1,46%	2,7030	2,7710	2,6160	45.110	120.981,66
03/3/2016	2,6640	6,56%	2,5290	2,6930	2,4620	151.190	386.218,05
02/3/2016	2,5000	6,56%	2,3940	2,5000	2,3460	151.237	363.275,09
01/3/2016	2,3460	4,73%	2,2400	2,3840	2,2300	335.499	757.824,10
29/2/2016	2,2400	-2,90%	2,2880	2,3070	2,2400	88.630	201.110,79
26/2/2016	2,3070	3,92%	2,2400	2,3070	2,2400	12.383	28.154,98
25/2/2016	2,2200	0,86%	2,2300	2,2400	2,1720	13.359	29.530,53
24/2/2016	2,2010	-3,38%	2,1820	2,2300	2,1430	42.946	93.279,26
23/2/2016	2,2780	2,61%	2,2590	2,2980	2,2010	13.016	29.176,24
22/2/2016	2,2200	-3,39%	2,2980	2,3750	2,2110	29.370	66.206,27
19/2/2016	2,2980	-3,61%	2,3170	2,3750	2,2980	44.565	104.180,78
18/2/2016	2,3840	-1,61%	2,4520	2,4520	2,3170	8.704	20.455,16
17/2/2016	2,4230	3,72%	2,3750	2,4330	2,2880	75.188	179.610,15
16/2/2016	2,3360	4,75%	2,2690	2,3360	2,1530	100.531	223.184,85
15/2/2016	2,2300	5,94%	2,1720	2,2490	2,1720	45.454	99.979,50
12/2/2016	2,1050	1,89%	2,1910	2,1910	2,0750	45.438	95.517,74
11/2/2016	2,0660	-2,73%	2,1720	2,1720	1,9310	76.704	156.093,41
10/2/2016	2,1240	0,00%	2,1720	2,2300	2,0470	63.147	136.718,88
09/2/2016	2,1240	-7,57%	2,4130	2,4130	2,0750	56.682	120.941,95
08/2/2016	2,2980	-5,90%	2,3360	2,3360	2,1620	51.739	117.200,22
05/2/2016	2,4420	-0,81%	2,4130	2,4620	2,4130	2.440	5.955,30
04/2/2016	2,4620	-1,91%	2,4420	2,4620	2,3840	23.316	56.484,32
03/2/2016	2,5100	-1,14%	2,5290	2,5290	2,5100	110.713	277.909,20
02/2/2016	2,5390	1,16%	2,5100	2,5680	2,4910	126.194	317.314,12
01/2/2016	2,5100	-0,40%	2,5290	2,5680	2,5000	73.759	185.876,41
29/1/2016	2,5200	-1,87%	2,6450	2,6450	2,4810	22.755	57.468,20
28/1/2016	2,5680	-3,28%	2,6930	2,7030	2,4910	17.979	45.965,25
27/1/2016	2,6550	2,63%	2,6070	2,6740	2,6070	89.998	238.840,41
26/1/2016	2,5870	0,74%	2,5780	2,6450	2,5100	25.782	66.605,92
25/1/2016	2,5680	3,93%	2,4910	2,5680	2,4910	9.629	24.371,62
22/1/2016	2,4710	-1,55%	2,6070	2,6070	2,4130	10.115	24.903,42
21/1/2016	2,5100	1,17%	2,6070	2,6070	2,4620	38.869	97.914,27
20/1/2016	2,4810	-3,39%	2,5680	2,5870	2,4230	31.346	77.509,81
19/1/2016	2,5680	-4,99%	2,7130	2,7130	2,5680	39.823	103.435,86
18/1/2016	2,7030	3,33%	2,5200	2,7030	2,4910	15.887	40.401,30
15/1/2016	2,6160	-1,10%	2,5780	2,6160	2,5390	2.859	7.362,32
14/1/2016	2,6450	-1,78%	2,7130	2,7130	2,5580	4.693	12.313,64
13/1/2016	2,6930	-0,37%	2,6640	2,6930	2,6260	3.564	9.420,82
12/1/2016	2,7030	1,81%	2,6550	2,7030	2,6350	132.469	353.742,58
11/1/2016	2,6550	-0,71%	2,6740	2,7220	2,6450	116.171	308.437,59
08/1/2016	2,6740	-3,50%	2,8000	2,8000	2,6350	80.126	216.369,81
07/1/2016	2,7710	-1,04%	2,8480	2,8860	2,6260	79.312	216.935,39
05/1/2016	2,8000	-2,68%	2,8190	2,8580	2,7510	7.434	20.882,85
04/1/2016	2,8770	-0,66%	2,8960	2,9540	2,8290	31.144	90.454,10
31/12/2015	2,8960	2,73%	2,8380	2,8960	2,8090	7.676	22.078,60
30/12/2015	2,8190	4,29%	2,7030	2,8960	2,7030	112.330	316.671,03
29/12/2015	2,7030	3,68%	2,6550	2,7510	2,6550	19.567	53.150,44
28/12/2015	2,6070	-6,56%	2,8190	2,8190	2,5780	30.140	79.977,33
23/12/2015	2,7900	1,42%	2,6740	2,7900	2,6260	130.612	350.584,45
22/12/2015	2,7510	-1,04%	2,8090	2,8670	2,7030	257.973	720.469,11
21/12/2015	2,7800	7,46%	2,5970	2,7800	2,5970	133.538	364.029,44
18/12/2015	2,5870	2,66%	2,5290	2,5870	2,5100	18.879	48.048,07
17/12/2015	2,5200	8,76%	2,4130	2,5580	2,3940	90.002	222.362,87
16/12/2015	2,3170	4,37%	2,2400	2,3840	2,2400	124.039	289.462,68
15/12/2015	2,2200	-2,55%	2,2300	2,2590	2,2010	25.513	56.694,37
14/12/2015	2,2780	-0,44%	2,3170	2,3170	2,2490	9.929	22.617,21
11/12/2015	2,2880	-4,43%	2,4130	2,4130	2,2200	91.736	208.846,88
10/12/2015	2,3940	2,48%	2,3460	2,4330	2,3360	153.611	370.611,81
09/12/2015	2,3360	-2,83%	2,3940	2,4040	2,2490	70.720	163.210,48
08/12/2015	2,4040	-4,22%	2,4710	2,4810	2,3750	44.397	108.174,71
07/12/2015	2,5100	-0,40%	2,5100	2,5580	2,4910	23.074	58.007,77
04/12/2015	2,5200	3,19%	2,4420	2,5390	2,4230	21.719	54.367,62
03/12/2015	2,4420	-0,41%	2,4130	2,5490	2,4130	33.383	82.749,88
02/12/2015	2,4520	-3,43%	2,4620	2,5290	2,4520	15.601	38.894,21
01/12/2015	2,5390	-0,39%	2,5490	2,6350	2,5290	21.884	56.063,72
30/11/2015	2,5490	0,79%	2,5390	2,5970	2,4910	88.721	224.259,07
27/11/2015	2,5290	3,56%	2,5000	2,6160	2,5000	238.521	610.185,94
26/11/2015	2,4420	4,09%	2,3460	2,5290	2,3460	157.441	387.330,51
25/11/2015	2,3460	3,39%	2,2880	2,3750	2,2780	44.520	103.598,23
24/11/2015	2,2690	-4,46%	2,3550	2,4130	2,2690	54.514	125.185,14
23/11/2015	2,3750	-1,57%	2,3460	2,3940	2,3170	11.415	26.863,63
20/11/2015	2,4130	-3,48%	2,4420	2,4620	2,3840	78.567	190.334,74
19/11/2015	2,5000	-0,40%	2,4710	2,5390	2,4520	38.719	96.140,41
18/11/2015	2,5100	0,00%	2,5490	2,5970	2,4810	145.669	372.151,31
17/11/2015	2,5100	1,95%	2,5290	2,5870	2,3940	248.305	621.325,15
16/11/2015	2,4620	-1,91%	2,5490	2,5490	2,4230	19.663	49.248,40
13/11/2015	2,5100	4,02%	2,4910	2,5100	2,4230	23.219	57.392,43
12/11/2015	2,4130	-3,86%	2,4230	2,5390	2,4130	55.157	134.332,17
11/11/2015	2,5100	-1,88%	2,5100	2,5390	2,4910	24.500	61.545,82
10/11/2015	2,5580	-1,12%	2,5290	2,5680	2,4810	12.175	30.648,76
09/11/2015	2,5870	-0,39%	2,5490	2,5870	2,5000	9.607	24.524,85
06/11/2015	2,5970	0,74%	2,4620	2,5970	2,4130	22.609	57.184,89
05/11/2015	2,5780	-3,59%	2,6640	2,7320	2,5100	70.139	185.347,92
04/11/2015	2,6740	-1,07%	2,6350	2,6840	2,5870	10.829	28.415,16
03/11/2015	2,7030	-0,37%	2,7130	2,7510	2,6550	27.869	75.628,47
02/11/2015	2,7130	1,08%	2,6840	2,7710	2,6840	51.134	139.080,02
30/10/2015	2,6840	-2,79%	2,6930	2,6930	2,6350	22.634	60.006,94
29/10/2015	2,7610	-1,39%	2,7800	2,7800	2,7420	22.556	62.375,37
27/10/2015	2,8000	-0,67%	2,7510	2,8190	2,7220	29.382	82.055,76
26/10/2015	2,8190	1,04%	2,8190	2,8580	2,7900	28.954	81.626,39
23/10/2015	2,7900	-0,36%	2,8000	2,8480	2,7800	59.278	166.607,68
22/10/2015	2,8000	3,59%	2,7130	2,8090	2,6740	100.065	274.313,65
21/10/2015	2,7030	1,81%	2,7030	2,7320	2,6550	42.446	114.821,81
20/10/2015	2,6550	0,76%	2,6450	2,6550	2,6450	660	1.746,07
19/10/2015	2,6350	-1,46%	2,7030	2,7030	2,6350	1.818	4.869,63
16/10/2015	2,6740	-1,07%	2,6840	2,7510	2,6740	2.554	6.856,85
15/10/2015	2,7030	1,81%	2,6550	2,7510	2,6550	54.698	146.412,47
14/10/2015	2,6550	1,10%	2,6550	2,6840	2,6160	68.534	181.806,27
13/10/2015	2,6260	1,86%	2,5490	2,6450	2,5100	20.761	53.757,21
12/10/2015	2,5780	-0,35%	2,5780	2,5780	2,5680	1.004	2.586,23
09/10/2015	2,5870	-1,49%	2,6160	2,6160	2,5870	5.791	15.003,40
08/10/2015	2,6260	1,12%	2,6070	2,6840	2,5870	21.856	57.263,41
07/10/2015	2,5970	2,28%	2,5390	2,6160	2,5390	82.094	213.331,79
06/10/2015	2,5390	5,22%	2,4520	2,5390	2,4130	299.630	742.527,34
05/10/2015	2,4130	4,14%	2,3270	2,4420	2,3270	143.409	342.761,12
02/10/2015	2,3170	-3,62%	2,4040	2,4130	2,3170	107.345	255.951,47
01/10/2015	2,4040	0,00%	2,3840	2,4810	2,3550	52.082	126.634,47
30/9/2015	2,4040	-3,10%	2,4810	2,5200	2,3840	26.104	63.392,60
29/9/2015	2,4810	-1,16%	2,4040	2,4910	2,4040	4.513	11.086,76
28/9/2015	2,5100	-5,10%	2,5200	2,5680	2,4620	4.714	11.794,50
25/9/2015	2,6450	3,40%	2,6160	2,6550	2,5680	9.204	24.230,09
24/9/2015	2,5580	-0,39%	2,5200	2,5680	2,4810	80.852	205.648,13
23/9/2015	2,5680	2,31%	2,5100	2,5870	2,4710	10.976	27.976,87
22/9/2015	2,5100	-0,75%	2,4620	2,5100	2,4620	22.701	56.824,23
21/9/2015	2,5290	-4,75%	2,6550	2,6550	2,4520	28.137	71.465,77
18/9/2015	2,6550	0,00%	2,6070	2,6550	2,5580	58.674	153.139,17
17/9/2015	2,6550	0,00%	2,6070	2,6640	2,5970	19.534	51.579,66
16/9/2015	2,6550	0,76%	2,6450	2,6740	2,5870	26.313	69.375,94
15/9/2015	2,6350	1,07%	2,6260	2,6450	2,6070	3.678	9.641,88
14/9/2015	2,6070	0,00%	2,6350	2,6350	2,5290	41.375	107.343,37
11/9/2015	2,6070	1,92%	2,5100	2,6160	2,5100	15.771	40.410,98
10/9/2015	2,5580	1,91%	2,4810	2,5780	2,4420	32.450	82.434,99
09/9/2015	2,5100	4,02%	2,4230	2,5490	2,3940	102.753	255.119,14
08/9/2015	2,4130	2,03%	2,2490	2,4420	2,2490	77.142	186.097,72
07/9/2015	2,3650	2,92%	2,2590	2,3840	2,2590	12.354	28.721,57
04/9/2015	2,2980	2,59%	2,2590	2,2980	2,1910	72.825	163.597,55
03/9/2015	2,2400	3,13%	2,2010	2,2980	2,1720	131.015	292.905,36
02/9/2015	2,1720	0,88%	2,0950	2,1910	2,0950	14.131	30.270,75
01/9/2015	2,1530	6,22%	2,0270	2,2010	2,0270	161.479	344.850,91
31/8/2015	2,0270	1,91%	1,9790	2,0370	1,9690	144.552	286.117,09
28/8/2015	1,9890	1,02%	1,9110	1,9890	1,8920	39.735	77.030,06
27/8/2015	1,9690	-1,94%	2,0750	2,0750	1,9600	69.060	138.173,43
26/8/2015	2,0080	2,45%	1,9400	2,0560	1,9310	44.336	88.840,08
25/8/2015	1,9600	6,29%	2,0080	2,1340	1,9600	27.212	54.955,04
24/8/2015	1,8440	-14,71%	2,1430	2,1430	1,8340	29.620	56.862,40
21/8/2015	2,1620	-4,72%	2,2490	2,2490	2,1530	3.118	6.828,77
20/8/2015	2,2690	-3,65%	2,1720	2,3070	2,1720	1.970	4.487,18
19/8/2015	2,3550	-0,42%	2,4130	2,4130	2,3460	14.992	35.460,62
18/8/2015	2,3650	-3,55%	2,4040	2,4710	2,3070	25.612	60.688,17
17/8/2015	2,4520	3,24%	2,3750	2,4710	2,3750	12.245	29.587,07
14/8/2015	2,3750	-1,57%	2,4130	2,4130	2,3550	3.495	8.303,92
13/8/2015	2,4130	-1,99%	2,4810	2,4810	2,4040	20.264	48.923,13
12/8/2015	2,4620	1,19%	2,4710	2,4810	2,4040	54.072	133.032,66
11/8/2015	2,4330	2,06%	2,4230	2,4810	2,3550	96.366	234.943,44
10/8/2015	2,3840	1,62%	2,3940	2,4130	2,3360	25.109	59.707,99
07/8/2015	2,3460	-4,32%	2,4130	2,4520	2,2980	57.023	134.799,36
06/8/2015	2,4520	-3,43%	2,5580	2,6160	2,3750	60.196	149.308,28
05/8/2015	2,5390	1,93%	2,6640	2,6640	2,5100	42.973	110.148,25
04/8/2015	2,4910	1,59%	2,1910	2,7030	2,1910	30.741	77.661,77
03/8/2015	2,4520	-15,33%	2,0270	2,5580	2,0270	137.392	323.034,08
26/6/2015	2,8960	3,43%	2,7510	2,9540	2,6550	27.948	78.895,78
25/6/2015	2,8000	0,00%	2,7510	2,8770	2,7420	22.667	63.334,20
24/6/2015	2,8000	-3,65%	2,8190	2,8480	2,7030	25.453	70.729,49
23/6/2015	2,9060	8,68%	2,7610	2,9150	2,6550	242.927	693.410,23
22/6/2015	2,6740	10,82%	2,5680	2,7220	2,5000	21.290	56.372,14
19/6/2015	2,4130	-1,99%	2,4620	2,5490	2,3750	68.496	167.640,80
18/6/2015	2,4620	3,66%	2,3750	2,5100	2,2490	73.824	176.369,54
17/6/2015	2,3750	-1,57%	2,5100	2,5100	2,2690	169.906	401.990,48
16/6/2015	2,4130	-4,59%	2,5100	2,5780	2,3650	54.187	131.209,06
15/6/2015	2,5290	-4,75%	2,4910	2,5780	2,4230	11.190	28.140,06
12/6/2015	2,6550	-6,15%	2,7030	2,8290	2,6070	116.258	315.127,71
11/6/2015	2,8290	9,74%	2,7130	2,8380	2,7130	55.009	154.041,18
10/6/2015	2,5780	1,14%	2,4040	2,5780	2,4040	19.565	49.104,54
09/6/2015	2,5490	6,47%	2,4910	2,5780	2,4910	45.292	114.699,42
08/6/2015	2,3940	-8,17%	2,5970	2,6350	2,3550	21.086	52.206,32
05/6/2015	2,6070	-5,23%	2,6160	2,6740	2,5200	48.813	126.597,59
04/6/2015	2,7510	-3,41%	2,6550	2,8000	2,6070	50.692	138.965,22
03/6/2015	2,8480	6,11%	2,7900	2,8860	2,7710	54.923	156.119,74
02/6/2015	2,6840	-6,38%	2,8380	2,8480	2,6840	326.930	855.822,70
29/5/2015	2,8670	-1,00%	2,8480	2,8960	2,8000	164.500	470.665,62
28/5/2015	2,8960	-3,85%	3,0120	3,0310	2,8670	23.945	70.430,88
27/5/2015	3,0120	2,62%	3,0020	3,0310	2,8960	24.029	71.300,89
26/5/2015	2,9350	-1,61%	3,0510	3,0510	2,8480	26.054	75.943,79
25/5/2015	2,9830	-3,43%	3,0890	3,0890	2,9730	12.868	38.909,43
22/5/2015	3,0890	0,29%	3,0990	3,1760	3,0410	10.777	33.341,54
21/5/2015	3,0800	-1,53%	3,0410	3,1180	3,0410	9.211	,00
20/5/2015	3,1280	-1,82%	3,0410	3,2340	3,0410	14.900	,00
19/5/2015	3,1860	5,11%	3,1670	3,1860	3,0220	46.044	,00
18/5/2015	3,0310	1,95%	2,9640	3,0310	2,8480	28.351	,00
15/5/2015	2,9730	-3,76%	2,9930	3,0600	2,9730	39.525	,00
14/5/2015	3,0890	0,00%	3,0410	3,2530	2,9440	184.143	,00
13/5/2015	3,0890	8,84%	2,8380	3,0890	2,8290	253.758	,00
12/5/2015	2,8380	4,99%	2,6740	2,8380	2,6350	56.303	,00
11/5/2015	2,7030	-3,77%	2,7420	2,7420	2,6260	47.620	,00
08/5/2015	2,8090	6,60%	2,6350	2,8090	2,6350	36.227	,00
07/5/2015	2,6350	2,21%	2,6550	2,8090	2,6350	161.365	,00
06/5/2015	2,5780	11,75%	2,2200	2,5970	2,2200	303.518	,00
05/5/2015	2,3070	-5,53%	2,4230	2,4520	2,2690	152.084	,00
04/5/2015	2,4420	4,54%	2,2780	2,4620	2,2780	67.759	,00
30/4/2015	2,3360	2,10%	2,2590	2,3750	2,1910	330.770	,00
29/4/2015	2,2880	-1,68%	2,3360	2,3650	2,2690	78.561	,00
28/4/2015	2,3270	3,47%	2,2980	2,3940	2,2880	224.477	,00
27/4/2015	2,2490	6,84%	2,1050	2,2980	2,1050	126.354	,00
24/4/2015	2,1050	9,01%	2,0180	2,1240	1,9980	212.206	,00
23/4/2015	1,9310	2,06%	1,9210	1,9690	1,9110	453.988	,00
22/4/2015	1,8920	1,01%	1,8820	1,9400	1,8730	287.534	,00
21/4/2015	1,8730	-8,05%	2,0370	2,0370	1,8340	140.791	,00
20/4/2015	2,0370	-3,23%	2,1620	2,1720	2,0180	307.656	,00
17/4/2015	2,1050	-7,23%	2,2780	2,3070	1,9980	155.355	,00
16/4/2015	2,2690	-1,65%	2,3360	2,3460	2,2200	51.059	,00
15/4/2015	2,3070	-7,39%	2,4230	2,4520	2,2690	52.499	,00
14/4/2015	2,4910	-3,71%	2,5870	2,5870	2,4420	125.649	,00
09/4/2015	2,5870	-0,39%	2,6350	2,6930	2,5870	9.593	,00
08/4/2015	2,5970	0,00%	2,5970	2,6350	2,5870	55.276	,00
07/4/2015	2,5970	-0,73%	2,6350	2,6350	2,5680	29.256	,00
02/4/2015	2,6160	0,35%	2,6350	2,6350	2,5870	6.071	,00
01/4/2015	2,6070	0,00%	2,6450	2,6740	2,5780	220.259	,00
31/3/2015	2,6070	0,00%	2,6450	2,7510	2,6070	213.506	,00
30/3/2015	2,6070	-3,55%	2,7030	2,7610	2,5970	173.341	,00
27/3/2015	2,7030	-1,06%	2,6740	2,7510	2,6550	79.783	,00
26/3/2015	2,7320	-2,74%	2,7710	2,8290	2,7030	128.998	,00
24/3/2015	2,8090	3,54%	2,7710	2,8860	2,7510	105.677	,00
23/3/2015	2,7130	0,37%	2,7510	2,8960	2,6550	229.756	,00
20/3/2015	2,7030	3,68%	2,7220	2,7800	2,6550	158.654	,00
19/3/2015	2,6070	-0,72%	2,7030	2,7030	2,5290	156.482	,00
18/3/2015	2,6260	-9,32%	2,8770	2,9350	2,6260	260.160	,00
17/3/2015	2,8960	0,00%	2,9250	3,0120	2,8480	28.533	,00
16/3/2015	2,8960	-1,63%	2,9150	2,9150	2,7610	65.705	,00
13/3/2015	2,9440	-8,97%	3,1380	3,1860	2,9150	35.374	,00
12/3/2015	3,2340	-2,62%	3,2730	3,2730	3,1950	5.379	,00
11/3/2015	3,3210	0,00%	3,2820	3,3590	3,2630	38.566	,00
10/3/2015	3,3210	2,37%	3,3310	3,3590	3,2630	35.585	,00
09/3/2015	3,2440	-4,00%	3,2630	3,3010	3,1950	41.829	,00
06/3/2015	3,3790	0,00%	3,2340	3,3890	3,2340	33.426	,00
05/3/2015	3,3790	1,17%	3,3400	3,4080	3,2730	40.976	,00
04/3/2015	3,3400	-1,71%	3,4460	3,4460	3,2920	57.653	,00
03/3/2015	3,3980	2,63%	3,3790	3,4270	3,2920	81.456	,00
02/3/2015	3,3110	0,30%	3,2150	3,3890	3,1760	93.772	,00
27/2/2015	3,3010	-2,60%	3,4270	3,4270	3,1180	63.524	,00
26/2/2015	3,3890	0,30%	3,3590	3,4270	3,2820	93.605	,00
25/2/2015	3,3790	-2,51%	3,4660	3,5040	3,3590	136.996	,00
24/2/2015	3,4660	6,84%	3,3890	3,5720	3,3110	818.032	,00
20/2/2015	3,2440	-1,46%	3,3110	3,5040	3,1570	224.297	,00
19/2/2015	3,2920	2,11%	3,2240	3,4560	3,2240	361.844	,00
18/2/2015	3,2240	0,59%	3,2820	3,2820	3,1570	76.101	,00
17/2/2015	3,2050	-2,08%	3,0890	3,2440	3,0890	108.387	,00
16/2/2015	3,2730	-2,85%	3,2730	3,3210	3,1860	22.446	,00
13/2/2015	3,3690	5,74%	3,4750	3,4750	3,3110	207.106	,00
12/2/2015	3,1860	7,49%	3,0600	3,2340	3,0600	100.934	,00
11/2/2015	2,9640	-8,88%	3,2150	3,2150	2,9440	101.549	,00
10/2/2015	3,2530	8,00%	3,0410	3,2530	3,0410	38.273	,00
09/2/2015	3,0120	0,00%	3,0020	3,0410	2,9730	279.641	,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.%