Συνεχης ενημερωση

FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)

4,8000 €

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
11/1/2007	36,6700	0,94%	37,0000	37,2800	36,5700	13.692	507.340,54
10/1/2007	36,3300	-2,31%	37,1900	37,1900	36,1400	10.619	386.729,26
09/1/2007	37,1900	0,11%	37,0500	37,2800	36,6700	18.303	677.597,94
08/1/2007	37,1500	0,27%	37,0500	37,2800	36,8600	15.852	587.696,58
05/1/2007	37,0500	0,38%	36,9100	37,0500	36,5700	12.113	446.194,08
04/1/2007	36,9100	0,14%	36,8600	36,9100	36,4700	8.724	320.859,84
03/1/2007	36,8600	-1,65%	36,9100	37,1900	36,8100	4.683	173.458,30
02/1/2007	37,4800	-0,77%	37,8600	38,0600	36,7100	20.605	763.461,80
29/12/2006	37,7700	1,18%	37,2400	37,7700	36,8600	9.399	352.040,64
28/12/2006	37,3300	0,24%	37,3800	37,3800	36,5200	5.925	219.631,40
27/12/2006	37,2400	-0,64%	37,4800	37,4800	37,0500	3.314	123.554,80
22/12/2006	37,4800	0,40%	37,1900	37,5700	37,1500	13.583	508.161,82
21/12/2006	37,3300	2,08%	36,8600	37,3300	36,7600	34.794	1.289.020,24
20/12/2006	36,5700	1,58%	36,3300	36,9600	36,3300	32.194	1.182.802,30
19/12/2006	36,0000	1,64%	35,4200	36,3300	35,4200	51.574	1.852.688,88
18/12/2006	35,4200	0,80%	35,1400	35,9000	35,1400	21.237	754.676,26
15/12/2006	35,1400	1,24%	35,1900	35,1900	34,7100	36.090	1.258.805,96
14/12/2006	34,7100	-0,26%	34,6600	35,0900	34,6100	173.969	6.211.692,88
13/12/2006	34,8000	1,10%	34,4200	34,9000	34,4200	17.121	596.026,48
12/12/2006	34,4200	-0,41%	34,6600	35,0000	34,1800	21.557	745.820,28
11/12/2006	34,5600	-0,83%	34,6600	35,1400	34,4700	155.950	4.951.405,76
08/12/2006	34,8500	-1,47%	34,9000	35,3700	34,2200	40.048	1.400.364,54
07/12/2006	35,3700	0,00%	35,3700	35,8600	35,3200	52.326	1.864.514,12
06/12/2006	35,3700	3,21%	34,4200	35,3700	34,2700	61.845	2.160.278,38
05/12/2006	34,2700	1,96%	33,3600	34,4200	32,9400	55.071	1.871.320,02
04/12/2006	33,6100	3,54%	32,2300	33,6500	32,2300	72.582	2.411.217,90
01/12/2006	32,4600	3,67%	31,5500	32,7500	31,0800	222.592	7.161.135,74
30/11/2006	31,3100	0,61%	31,3100	31,5000	31,0800	95.475	2.990.340,64
29/11/2006	31,1200	0,78%	30,8300	31,5500	30,8300	64.512	2.026.488,52
28/11/2006	30,8800	-0,48%	31,0800	31,0800	30,5000	24.351	751.035,80
27/11/2006	31,0300	-1,49%	30,9300	31,5000	30,9300	8.290	257.569,78
24/11/2006	31,5000	-0,47%	31,0800	31,5000	30,9300	4.898	152.709,60
23/11/2006	31,6500	2,66%	31,1200	31,6900	31,1200	41.254	1.301.934,76
22/11/2006	30,8300	0,13%	30,6900	30,8800	30,5500	4.032	123.855,00
21/11/2006	30,7900	-1,06%	30,9300	31,0300	30,5500	7.676	235.494,50
20/11/2006	31,1200	-0,61%	31,3100	31,3100	30,7400	8.704	268.631,60
17/11/2006	31,3100	0,74%	31,0800	31,3100	30,9800	3.836	119.690,12
16/11/2006	31,0800	0,81%	30,9800	31,3100	30,8800	3.714	115.318,38
15/11/2006	30,8300	0,92%	30,6400	31,0300	30,6400	15.402	475.509,36
14/11/2006	30,5500	-1,39%	30,9800	30,9800	30,5500	12.106	370.928,78
13/11/2006	30,9800	1,27%	30,7400	30,9800	30,6400	2.676	82.351,40
10/11/2006	30,5900	-0,33%	30,6400	31,0300	30,5900	6.121	187.919,02
09/11/2006	30,6900	0,16%	30,6400	30,8300	30,6400	6.731	206.894,44
08/11/2006	30,6400	-1,70%	31,2600	31,2600	30,5500	18.837	581.667,60
07/11/2006	31,1700	-0,16%	31,2200	31,5500	30,9800	14.182	443.611,64
06/11/2006	31,2200	1,10%	31,0800	31,4500	31,0800	17.236	537.646,76
03/11/2006	30,8800	-0,48%	30,7900	31,0800	30,7900	2.667	82.498,50
02/11/2006	31,0300	0,32%	31,2200	31,6900	30,9300	6.673	209.648,16
01/11/2006	30,9300	-0,48%	31,0300	31,3100	30,8800	11.796	365.482,96
31/10/2006	31,0800	0,65%	30,9800	31,2600	30,9300	4.876	151.429,18
30/10/2006	30,8800	0,16%	30,8300	30,9300	30,7900	5.829	179.957,12
27/10/2006	30,8300	-1,09%	31,0300	31,1200	30,8300	7.871	243.935,54
26/10/2006	31,1700	0,45%	31,3100	31,5000	31,0800	2.176	68.219,20
25/10/2006	31,0300	-0,16%	31,0800	31,2600	31,0300	5.990	186.162,92
24/10/2006	31,0800	0,32%	31,0800	31,3100	30,9800	11.512	357.683,28
23/10/2006	30,9800	-0,90%	31,8900	31,8900	30,9300	8.264	256.506,70
20/10/2006	31,2600	-0,92%	31,6000	31,7400	31,0800	31.035	972.795,10
19/10/2006	31,5500	-0,75%	32,0300	32,0300	31,3100	24.385	765.262,22
18/10/2006	31,7900	1,53%	31,3100	32,2300	31,0800	16.514	521.325,04
17/10/2006	31,3100	-0,92%	31,1200	31,5000	30,8800	14.864	465.195,50
16/10/2006	31,6000	-0,44%	31,6900	31,6900	31,1200	12.199	383.949,10
13/10/2006	31,7400	1,08%	31,7900	31,9800	31,2200	7.402	232.827,84
12/10/2006	31,4000	0,29%	31,7900	31,9400	31,1200	26.642	841.299,80
11/10/2006	31,3100	1,39%	30,9800	31,6500	30,9300	28.879	899.806,64
10/10/2006	30,8800	-2,43%	31,7900	31,7900	30,8800	22.398	698.934,52
09/10/2006	31,6500	0,00%	31,6900	31,6900	31,6000	11.734	371.823,80
06/10/2006	31,6500	1,70%	31,9400	32,0300	31,3100	16.432	519.259,34
05/10/2006	31,1200	0,45%	31,0800	31,5500	31,0800	8.831	276.928,56
04/10/2006	30,9800	0,00%	30,8800	31,6000	30,8800	48.150	1.498.744,36
03/10/2006	30,9800	-1,34%	31,4000	31,4000	30,9300	38.238	1.187.497,04
02/10/2006	31,4000	-1,54%	31,1200	31,4000	31,0300	15.559	484.070,52
29/9/2006	31,8900	-0,16%	31,6000	32,2600	31,6000	55.488	1.778.253,16
28/9/2006	31,9400	-0,44%	32,1800	32,1800	31,6000	6.741	214.473,28
27/9/2006	32,0800	1,52%	31,7900	32,3100	31,6000	50.230	1.613.857,84
26/9/2006	31,6000	1,67%	31,3100	31,8900	31,2600	58.933	1.860.379,20
25/9/2006	31,0800	1,11%	31,0800	31,5500	30,7400	34.780	1.083.103,42
22/9/2006	30,7400	0,62%	30,5500	30,9300	29,8800	11.245	339.639,92
21/9/2006	30,5500	0,00%	30,7900	31,0300	30,5500	9.266	285.653,68
20/9/2006	30,5500	-0,13%	30,5900	30,5900	30,3000	2.583	79.001,20
19/9/2006	30,5900	0,79%	30,3500	30,5900	30,0200	45.111	1.355.326,22
18/9/2006	30,3500	-1,27%	30,2600	30,9800	30,2600	1.881	57.271,02
15/9/2006	30,7400	0,79%	30,5000	30,7900	30,4500	1.679	51.208,60
14/9/2006	30,5000	0,66%	30,3500	30,8800	29,9800	2.898	88.160,04
13/9/2006	30,3000	-1,11%	30,6400	30,9800	30,2600	1.503	46.051,46
12/9/2006	30,6400	0,00%	30,6400	30,6400	30,0700	4.144	125.498,18
11/9/2006	30,6400	0,00%	30,3500	30,6400	30,2200	61.157	1.856.510,58
08/9/2006	30,6400	0,96%	30,6400	30,6400	30,2200	3.584	108.887,06
07/9/2006	30,3500	-0,95%	30,3500	30,5500	30,1700	3.239	98.301,36
06/9/2006	30,6400	-1,42%	30,5000	31,0800	30,0700	48.206	1.495.173,88
05/9/2006	31,0800	0,32%	30,9300	31,3100	30,5900	2.220	68.465,96
04/9/2006	30,9800	1,57%	30,9800	31,6000	30,8300	2.851	89.061,94
01/9/2006	30,5000	0,00%	30,1700	30,5000	30,0700	5.774	174.936,78
31/8/2006	30,5000	0,00%	30,4500	30,5000	30,2200	22.360	680.581,98
30/8/2006	30,5000	-1,87%	31,0300	31,0300	30,4500	10.718	327.104,78
29/8/2006	31,0800	-1,80%	31,4500	31,6500	30,6400	28.961	903.109,82
28/8/2006	31,6500	0,00%	31,1700	31,6500	30,3000	7.009	216.935,48
25/8/2006	31,6500	0,48%	31,5000	31,7400	30,1700	10.329	323.229,12
24/8/2006	31,5000	0,61%	31,0800	31,7900	31,0800	20.051	631.764,18
23/8/2006	31,3100	0,74%	31,1200	31,3600	31,1200	24.836	777.667,42
22/8/2006	31,0800	1,60%	30,6900	31,5500	30,6900	60.948	1.895.574,72
21/8/2006	30,5900	0,30%	30,5000	30,6400	29,9300	2.194	66.753,76
18/8/2006	30,5000	0,66%	30,4500	30,5500	30,2200	21.057	642.089,66
17/8/2006	30,3000	0,43%	30,1700	30,3000	29,9300	3.930	118.688,20
16/8/2006	30,1700	1,79%	29,9800	30,2200	29,5400	4.601	137.542,00
14/8/2006	29,6400	0,82%	29,4400	29,6400	29,4000	2.378	70.068,46
11/8/2006	29,4000	-2,39%	30,0700	30,2600	29,1600	10.608	312.873,94
10/8/2006	30,1200	-2,18%	30,7900	30,7900	29,8300	11.356	341.873,44
09/8/2006	30,7900	0,65%	30,6900	30,8300	30,5900	1.795	55.166,86
08/8/2006	30,5900	0,79%	29,9300	30,7900	29,9300	25.880	790.616,32
07/8/2006	30,3500	0,00%	29,8800	30,5900	29,8800	1.118	33.827,00
04/8/2006	30,3500	0,00%	30,5000	30,7400	30,2600	12.747	388.065,70
03/8/2006	30,3500	-0,65%	30,5000	30,5000	30,0700	801	24.199,86
02/8/2006	30,5500	-0,46%	30,6400	30,9800	30,3500	5.305	163.335,22
01/8/2006	30,6900	2,88%	29,7800	30,8300	29,7800	26.646	811.211,38
31/7/2006	29,8300	1,64%	29,1600	29,9800	29,1600	51.844	1.533.537,58
28/7/2006	29,3500	0,65%	29,0700	29,4400	28,9700	21.540	630.627,38
27/7/2006	29,1600	0,00%	29,2100	29,8800	29,1600	23.986	700.727,00
26/7/2006	29,1600	0,00%	29,4000	29,4000	29,0200	6.402	187.026,34
25/7/2006	29,1600	0,00%	29,1600	29,4400	29,1600	14.271	416.616,16
24/7/2006	29,1600	2,53%	28,2600	29,6400	28,2600	1.349	38.785,96
21/7/2006	28,4400	-0,52%	28,0200	28,7800	28,0200	2.082	59.381,40
20/7/2006	28,5900	2,40%	28,5900	28,8800	28,5900	5.470	156.935,92
19/7/2006	27,9200	-2,65%	29,1600	29,1600	27,9200	9.187	263.584,80
18/7/2006	28,6800	-1,65%	29,1600	29,1600	28,6800	3.640	104.682,04
17/7/2006	29,1600	1,67%	28,6800	29,7300	28,4400	667.626	19.155.504,08
14/7/2006	28,6800	-0,83%	27,9200	29,1600	27,9200	7.878	227.390,36
13/7/2006	28,9200	0,14%	28,0600	28,9200	28,0600	48.337	1.392.922,80
12/7/2006	28,8800	0,52%	28,8800	29,1200	28,7800	39.873	1.150.459,06
11/7/2006	28,7300	-0,35%	28,9200	28,9200	28,6800	8.071	231.798,26
10/7/2006	28,8300	1,37%	28,5900	28,8300	28,5400	2.821	80.853,94
07/7/2006	28,4400	0,64%	28,2600	28,6300	27,2900	12.573	353.276,84
06/7/2006	28,2600	-0,14%	28,6300	28,6300	27,8200	7.048	197.377,64
05/7/2006	28,3000	-1,01%	28,6800	29,1200	28,0200	33.854	965.988,50
04/7/2006	28,5900	3,66%	27,7300	28,5900	27,5300	30.320	858.090,28
03/7/2006	27,5800	-0,36%	27,5800	27,9200	27,3900	6.767	186.478,76
30/6/2006	27,6800	-0,86%	28,0600	28,0600	27,5800	15.251	424.222,60
29/6/2006	27,9200	-1,03%	27,8200	28,0200	27,8200	22.854	638.120,26
28/6/2006	28,2100	3,52%	27,1100	28,2100	27,1100	3.574	99.509,94
27/6/2006	27,2500	-0,33%	27,3400	27,3400	27,0100	10.368	281.788,68
26/6/2006	27,3400	-4,51%	28,7800	28,7800	27,0600	22.201	616.826,60
23/6/2006	28,6300	-3,24%	29,4000	29,4000	28,3000	13.064	374.090,74
22/6/2006	29,5900	3,50%	28,6800	30,1200	28,6800	27.891	813.385,68
21/6/2006	28,5900	-2,42%	29,4000	29,4400	28,4400	2.352	67.344,90
20/6/2006	29,3000	-1,15%	29,6400	29,6400	28,6800	5.009	145.355,28
19/6/2006	29,6400	-5,76%	29,5400	30,2200	29,5400	12.717	379.834,60
16/6/2006	31,4500	-0,63%	31,7900	31,9400	30,3500	21.030	655.896,38
15/6/2006	31,6500	2,16%	31,0800	31,8400	31,0800	41.713	1.317.856,30
14/6/2006	30,9800	2,86%	29,8300	30,9800	29,7800	12.485	378.657,40
13/6/2006	30,1200	-2,78%	30,1700	30,2600	29,0200	24.400	728.505,12
09/6/2006	30,9800	3,51%	30,8300	30,9800	29,6400	27.243	813.686,96
08/6/2006	29,9300	0,34%	28,6800	29,9300	28,6800	35.519	1.040.424,72
07/6/2006	29,8300	-1,55%	29,5900	30,1200	29,4400	5.193	154.571,78
06/6/2006	30,3000	-0,66%	29,8800	31,3100	29,6400	11.980	360.767,24
05/6/2006	30,5000	0,49%	30,3500	30,5500	29,5900	42.688	1.291.537,06
02/6/2006	30,3500	1,57%	29,8800	31,0800	29,8800	16.708	507.531,60
01/6/2006	29,8800	2,15%	29,2500	30,5500	29,2500	36.030	1.072.263,04
31/5/2006	29,2500	-3,78%	30,4000	30,4000	29,2500	224.297	6.611.934,64
30/5/2006	30,4000	-5,77%	32,2600	32,2600	30,4000	23.584	726.083,60
29/5/2006	32,2600	5,60%	30,5900	32,4600	30,5900	10.450	333.062,00
26/5/2006	30,5500	0,33%	30,4500	31,2600	30,2200	30.100	916.707,10
25/5/2006	30,4500	0,16%	30,5500	30,5500	30,3000	22.482	684.407,08
24/5/2006	30,4000	-1,11%	30,7400	31,0800	30,4000	21.989	674.679,26
23/5/2006	30,7400	-2,57%	31,5500	32,0800	30,7400	47.340	1.494.848,76
22/5/2006	31,5500	-3,37%	32,6500	32,6500	31,0800	34.622	1.104.951,78
19/5/2006	32,6500	-1,72%	34,3200	34,3700	32,6500	13.901	459.541,34
18/5/2006	33,2200	-1,01%	33,5600	33,5600	32,5500	41.355	1.363.390,08
17/5/2006	33,5600	-3,17%	34,6600	35,0900	33,5600	4.365	148.435,04
16/5/2006	34,6600	-1,23%	34,6100	34,7100	33,9900	5.203	178.427,62
15/5/2006	35,0900	1,95%	33,9400	35,0900	33,8500	19.725	674.736,18
12/5/2006	34,4200	-1,52%	34,9500	35,1400	34,3200	6.331	218.305,04
11/5/2006	34,9500	-2,54%	35,4700	35,5200	34,7500	18.460	648.283,20
10/5/2006	35,8600	-0,53%	36,0500	36,1000	35,2800	15.553	557.438,04
09/5/2006	36,0500	0,42%	36,1000	36,3300	36,0000	4.794	173.159,00
08/5/2006	35,9000	0,11%	36,5200	36,7100	35,9000	97.916	3.561.279,10
05/5/2006	35,8600	0,70%	36,3300	36,8100	35,3700	5.482.659	204.386.293,84
04/5/2006	35,6100	1,89%	34,9500	35,8100	34,9500	11.986	425.434,88
03/5/2006	34,9500	-1,19%	35,3700	35,3700	34,4200	83.168	2.895.344,96
02/5/2006	35,3700	-0,81%	35,6600	35,8600	35,1900	21.316	755.088,62
28/4/2006	35,6600	1,89%	35,0000	35,7600	34,4700	44.079	1.537.596,50
27/4/2006	35,0000	-3,15%	35,6600	35,7100	34,2200	134.718	4.710.953,42
26/4/2006	36,1400	-4,54%	37,7200	37,9100	35,8600	34.058	1.251.163,08
25/4/2006	37,8600	-0,53%	38,0600	38,0600	37,6700	13.965	527.847,80
20/4/2006	38,0600	0,66%	37,8100	38,5300	37,8100	68.686	2.611.258,58
19/4/2006	37,8100	0,51%	37,3300	38,6300	37,3300	15.417	582.820,08
18/4/2006	37,6200	-1,03%	37,7200	37,9600	37,6200	14.871	560.558,54
13/4/2006	38,0100	0,00%	37,8100	38,0100	37,6700	11.507	434.933,16
12/4/2006	38,0100	0,00%	38,0100	38,1900	37,5700	6.770	256.462,46
11/4/2006	38,0100	-1,48%	38,3400	38,5800	37,9600	8.471	322.771,84
10/4/2006	38,5800	-1,23%	39,2000	39,2000	38,5800	4.921	190.776,80
07/4/2006	39,0600	1,01%	38,6700	39,3400	38,6700	8.594	335.038,20
06/4/2006	38,6700	-0,51%	38,9200	39,0100	38,6300	24.774	959.661,40
05/4/2006	38,8700	1,65%	38,2400	38,8700	38,2400	18.133	699.877,42
04/4/2006	38,2400	-1,11%	38,8700	38,9600	38,0100	15.878	611.587,68
03/4/2006	38,6700	0,76%	38,4800	39,2900	38,4300	11.951	463.527,68
31/3/2006	38,3800	0,97%	38,0100	39,0600	37,9100	98.260	3.788.808,30
30/3/2006	38,0100	0,53%	37,7700	38,5300	37,7700	5.691	217.737,68
29/3/2006	37,8100	-0,26%	37,9100	38,0100	37,6700	4.769	180.437,72
28/3/2006	37,9100	-0,86%	37,7200	38,0100	37,6700	20.004	757.810,20
27/3/2006	38,2400	0,74%	38,0100	38,4800	37,9600	33.991	1.301.590,42
24/3/2006	37,9600	0,00%	37,9600	37,9600	37,5700	5.575	210.798,20
23/3/2006	37,9600	1,28%	37,0500	37,9600	37,0500	5.906	222.543,66
22/3/2006	37,4800	-1,39%	38,0100	38,0100	37,2800	13.240	496.916,42
21/3/2006	38,0100	1,28%	37,5300	38,0600	37,4300	8.529	320.696,84
20/3/2006	37,5300	0,40%	37,5300	37,5300	37,1500	10.105	377.367,24
17/3/2006	37,3800	-0,13%	37,4300	38,1000	37,2400	8.339	312.333,08
16/3/2006	37,4300	0,40%	37,2800	37,5300	37,2800	4.734	176.977,38
15/3/2006	37,2800	-0,53%	37,2800	37,9600	37,1000	22.532	840.730,48
14/3/2006	37,4800	0,54%	37,4300	37,8600	37,2800	32.205	1.207.046,82
13/3/2006	37,2800	0,76%	37,0500	37,4800	37,0000	3.060	114.103,84
10/3/2006	37,0000	0,52%	36,3800	37,2400	36,3800	17.191	635.327,12
09/3/2006	36,8100	0,00%	36,6200	36,9100	36,6200	14.614	537.972,96
08/3/2006	36,8100	1,07%	36,4200	37,0000	36,1000	32.190	1.178.015,70
07/3/2006	36,4200	-0,68%	36,8100	37,1900	36,2300	46.255	1.697.109,50
03/3/2006	36,6700	0,69%	36,2800	37,0000	36,2800	48.936	1.789.725,12
02/3/2006	36,4200	-1,70%	37,0500	37,3300	36,4200	51.843	1.899.981,20
01/3/2006	37,0500	-1,15%	37,4300	38,0600	37,0500	98.653	3.702.134,60
28/2/2006	37,4800	-0,77%	37,6200	37,6200	36,6700	32.487	1.200.902,54
27/2/2006	37,7700	-4,57%	39,5800	39,5800	37,7200	76.442	2.909.498,32
24/2/2006	39,5800	-0,85%	39,4800	39,9200	39,4400	46.145	1.833.068,32
23/2/2006	39,9200	2,33%	39,0100	40,1500	38,9200	86.580	3.425.887,46
22/2/2006	39,0100	0,49%	38,8200	39,2000	38,6300	45.140	1.756.552,80
21/2/2006	38,8200	1,15%	38,3800	39,1100	38,3800	52.738	2.043.244,40
20/2/2006	38,3800	-2,09%	39,0600	39,2400	38,3400	50.280	1.946.161,48
17/2/2006	39,2000	0,00%	39,4400	39,6300	39,2000	14.825	581.765,96
16/2/2006	39,2000	0,00%	39,2000	39,4800	38,9200	16.253	637.775,62
15/2/2006	39,2000	-2,37%	40,3000	40,3000	39,2000	104.559	4.172.456,44
14/2/2006	40,1500	0,58%	39,9200	40,1500	39,5800	169.703	6.872.679,20
13/2/2006	39,9200	0,00%	39,9200	40,0600	39,4400	23.726	946.119,36
10/2/2006	39,9200	0,00%	39,9200	40,6300	39,9200	39.422	1.586.081,10
09/2/2006	39,9200	0,48%	39,7700	39,9700	39,4400	125.353	4.989.532,18
08/2/2006	39,7300	0,13%	39,6800	39,7300	39,3400	51.044	2.020.406,12
07/2/2006	39,6800	4,01%	38,2400	39,8200	38,2400	229.476	9.021.790,46
06/2/2006	38,1500	-0,24%	38,2900	38,2900	37,7700	10.263	389.474,60
03/2/2006	38,2400	-1,49%	38,8200	38,8700	37,5300	65.469	2.482.743,78
02/2/2006	38,8200	-0,49%	39,0100	39,3900	38,7700	20.615	802.970,00
01/2/2006	39,0100	0,98%	38,6300	39,2400	38,6300	11.763	456.583,54
31/1/2006	38,6300	-2,05%	39,3400	39,6800	38,6300	21.958	857.853,26
30/1/2006	39,4400	0,61%	39,4400	39,6800	39,2400	20.504	808.275,62
27/1/2006	39,2000	0,49%	39,8700	39,8700	39,1100	10.702	420.667,42
26/1/2006	39,0100	-1,69%	40,2500	40,3900	39,0100	23.056	916.580,34
25/1/2006	39,6800	-0,60%	40,0200	40,0200	39,2000	21.816	865.077,50
24/1/2006	39,9200	1,22%	40,0200	40,0200	39,1100	18.905	748.095,84
23/1/2006	39,4400	-0,95%	39,8200	39,9200	38,9600	18.558	733.266,32
20/1/2006	39,8200	1,69%	39,1600	40,0200	38,9200	39.312	1.545.747,68
19/1/2006	39,1600	-1,43%	39,7300	40,1500	39,1600	97.148	3.832.741,14
18/1/2006	39,7300	1,85%	38,5300	39,7700	38,0100	54.520	2.130.924,82
17/1/2006	39,0100	-1,69%	39,4400	39,4400	39,0100	45.502	1.783.039,92
16/1/2006	39,6800	1,22%	38,9600	39,7300	38,9600	55.358	2.186.253,62
13/1/2006	39,2000	0,62%	38,9600	39,3900	38,7700	12.417	486.702,24
12/1/2006	38,9600	-1,09%	39,3900	39,3900	38,5300	39.167	1.523.212,20
11/1/2006	39,3900	0,59%	38,3800	40,3900	38,3800	118.833	4.739.119,50
10/1/2006	39,1600	2,54%	37,9100	39,1600	37,7700	55.341	2.130.506,76
09/1/2006	38,1900	2,30%	37,3300	38,1900	37,2800	70.639	2.679.005,16
05/1/2006	37,3300	1,80%	36,3300	37,4800	36,3300	67.536	2.508.840,44
04/1/2006	36,6700	1,35%	36,1800	36,6700	36,1800	48.327	1.764.154,98
03/1/2006	36,1800	0,50%	36,1400	36,8100	35,8600	40.586	1.479.230,34
02/1/2006	36,0000	1,10%	35,6100	36,1800	35,6100	15.624	562.813,62
30/12/2005	35,6100	0,39%	35,3700	35,6100	34,9000	7.044	250.121,12
29/12/2005	35,4700	-0,53%	35,7600	36,0500	35,4700	14.407	516.819,36
28/12/2005	35,6600	2,32%	35,1400	35,7600	34,9000	29.793	1.058.342,74
27/12/2005	34,8500	0,29%	34,7500	35,0900	34,6100	5.506	191.877,76
23/12/2005	34,7500	1,67%	34,3700	34,9000	34,0900	34.872	1.206.592,54
22/12/2005	34,1800	-1,38%	34,2200	34,6600	34,1800	12.152	418.659,38
21/12/2005	34,6600	-1,08%	35,0400	35,0900	34,6600	28.538	994.450,40
20/12/2005	35,0400	0,00%	34,6600	35,1400	34,0400	8.683	302.322,82
19/12/2005	35,0400	-1,07%	35,4700	35,7100	35,0400	12.995	459.039,36
16/12/2005	35,4200	1,34%	34,9500	35,8600	34,9500	50.909	1.801.213,32
15/12/2005	34,9500	1,98%	34,2700	34,9500	34,2700	79.649	2.767.291,32
14/12/2005	34,2700	0,15%	34,5100	34,8000	34,2700	14.147	486.926,60
13/12/2005	34,2200	-1,95%	35,1400	35,1900	34,2200	35.670	1.249.675,60
12/12/2005	34,9000	-0,29%	35,0000	35,1400	34,1800	6.162	213.464,48
09/12/2005	35,0000	0,00%	34,4700	35,1400	34,4700	12.052	422.051,54
08/12/2005	35,0000	0,57%	34,7100	35,3200	34,6600	34.757	1.217.674,44
07/12/2005	34,8000	1,25%	34,3700	34,8000	34,3700	35.874	1.241.652,22
06/12/2005	34,3700	-0,29%	34,4200	34,5600	33,9900	14.990	512.458,44
05/12/2005	34,4700	0,29%	34,3700	34,5600	34,1800	7.830	269.636,34
02/12/2005	34,3700	1,12%	33,9900	34,3700	33,8500	8.824	299.924,92
01/12/2005	33,9900	-0,96%	33,9900	34,1400	33,8500	8.403	285.305,22
30/11/2005	34,3200	-0,44%	34,3700	34,3700	33,7000	13.394	454.348,32
29/11/2005	34,4700	0,73%	34,2700	34,6100	34,2200	11.257	388.156,96
28/11/2005	34,2200	0,12%	34,1800	34,6100	33,9000	7.432	254.053,18
25/11/2005	34,1800	-0,41%	34,0900	34,3200	33,9400	7.185	245.294,96
24/11/2005	34,3200	0,00%	33,8500	34,5100	33,8500	3.980	136.389,68
23/11/2005	34,3200	-2,33%	35,1400	35,1400	34,2200	21.870	755.944,20
22/11/2005	35,1400	3,23%	34,5100	35,2800	34,5100	9.668	337.246,40
21/11/2005	34,0400	-2,32%	34,9000	34,9500	33,9900	7.538	261.407,76
18/11/2005	34,8500	0,14%	34,8000	35,0000	34,7100	25.767	898.581,10
17/11/2005	34,8000	1,81%	34,1800	35,0900	34,1800	37.980	1.312.294,00
16/11/2005	34,1800	0,26%	34,5600	34,5600	33,9000	17.512	596.284,76
15/11/2005	34,0900	-1,64%	35,5200	35,5200	33,9400	15.652	537.543,40
14/11/2005	34,6600	0,00%	35,0900	35,0900	34,5100	13.916	483.469,12
11/11/2005	34,6600	1,29%	34,5600	34,6600	34,1800	24.102	833.887,60
10/11/2005	34,2200	-0,29%	34,3200	34,3700	33,4600	85.435	2.882.084,20
09/11/2005	34,3200	-0,44%	34,4700	34,5600	34,2700	7.140	245.487,50
08/11/2005	34,4700	-0,55%	34,7500	34,8500	34,4200	36.653	1.264.384,20
07/11/2005	34,6600	-2,01%	35,7100	35,7100	34,6600	95.736	3.321.423,10
04/11/2005	35,3700	0,40%	35,6100	35,6100	35,2300	9.739	344.409,28
03/11/2005	35,2300	-0,54%	35,4200	35,5700	34,9500	1.507	53.110,14
02/11/2005	35,4200	1,78%	34,6600	35,4200	34,6600	4.120	143.702,92
01/11/2005	34,8000	0,00%	34,7500	35,0400	34,7100	4.075	141.908,54

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%