Συνεχης ενημερωση

F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)

0,4800 €

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
14/1/2008	2,5800	-1,15%	2,6200	2,6400	2,5100	43.189	,00
11/1/2008	2,6100	-2,61%	2,7100	2,7200	2,6000	40.220	,00
10/1/2008	2,6800	-2,19%	2,7400	2,7900	2,6500	25.108	,00
09/1/2008	2,7400	-1,79%	2,7600	2,7900	2,7300	38.435	,00
08/1/2008	2,7900	1,45%	2,7500	2,8100	2,7300	33.109	,00
07/1/2008	2,7500	-0,72%	2,7600	2,7600	2,7400	9.132	,00
04/1/2008	2,7700	-0,72%	2,7900	2,8400	2,7600	32.437	,00
03/1/2008	2,7900	-1,06%	2,8200	2,8400	2,7300	30.850	,00
02/1/2008	2,8200	1,08%	2,8000	2,8500	2,7900	8.882	,00
31/12/2007	2,7900	1,09%	2,7600	2,8100	2,7600	18.100	50.460,52
28/12/2007	2,7600	2,99%	2,6800	2,7600	2,6800	24.498	66.797,31
27/12/2007	2,6800	1,52%	2,6400	2,6900	2,6300	22.908	61.145,78
24/12/2007	2,6400	-1,12%	2,6900	2,7000	2,6400	13.000	34.785,00
21/12/2007	2,6700	4,71%	2,5700	2,6700	2,5700	13.853	36.058,31
20/12/2007	2,5500	-4,14%	2,6600	2,6700	2,5400	64.783	167.724,39
19/12/2007	2,6600	-0,37%	2,6600	2,6900	2,6500	14.994	40.038,38
18/12/2007	2,6700	-0,37%	2,7000	2,7300	2,6700	10.352	27.730,44
17/12/2007	2,6800	-2,55%	2,6900	2,7500	2,6800	11.000	29.655,60
14/12/2007	2,7500	1,85%	2,6600	2,7600	2,6600	17.031	45.633,96
13/12/2007	2,7000	-2,17%	2,7500	2,7500	2,6500	22.500	60.866,56
12/12/2007	2,7600	1,47%	2,7500	2,7900	2,7200	65.044	179.302,52
11/12/2007	2,7200	-1,09%	2,7500	2,8000	2,6800	32.832	89.879,94
10/12/2007	2,7500	2,23%	2,7500	2,7800	2,6900	35.468	96.721,15
07/12/2007	2,6900	-3,58%	2,7300	2,9000	2,6900	92.662	254.936,20
06/12/2007	2,7900	1,82%	2,7400	2,8000	2,7400	22.832	63.394,76
05/12/2007	2,7400	0,74%	2,7300	2,7600	2,7200	19.697	54.025,84
04/12/2007	2,7200	-1,45%	2,7500	2,7700	2,6800	35.638	97.050,94
03/12/2007	2,7600	-0,36%	2,7700	2,8100	2,7400	21.035	58.242,90
30/11/2007	2,7700	-1,07%	2,8000	2,8400	2,7600	30.120	84.268,52
29/11/2007	2,8000	2,56%	2,7500	2,8100	2,7500	30.115	83.481,63
28/11/2007	2,7300	1,11%	2,7500	2,7500	2,6900	33.605	91.380,50
27/11/2007	2,7000	-1,46%	2,7100	2,7300	2,6800	21.475	58.186,87
26/11/2007	2,7400	1,11%	2,7000	2,7400	2,6900	29.723	80.466,26
23/11/2007	2,7100	0,74%	2,7200	2,7200	2,6900	19.222	51.197,49
22/11/2007	2,6900	1,89%	2,6400	2,7300	2,6400	20.670	55.581,00
21/11/2007	2,6400	-1,12%	2,6400	2,6900	2,6000	30.480	80.268,00
20/11/2007	2,6700	0,00%	2,6900	2,7000	2,6000	33.030	8.476.187,00
19/11/2007	2,6700	-2,20%	2,7300	2,7500	2,6600	34.874	93.576,66
16/11/2007	2,7300	1,11%	2,8200	2,8200	2,7000	21.738	59.109,05
15/11/2007	2,7000	-1,10%	2,7300	2,7500	2,6900	23.670	64.421,82
14/11/2007	2,7300	0,00%	2,7300	2,7600	2,7300	11.480	27.233,70
13/11/2007	2,7300	0,00%	2,7300	2,7500	2,7200	12.040	3.299.640,00
12/11/2007	2,7300	-2,85%	2,8000	2,8400	2,6900	35.049	97.164,29
09/11/2007	2,8100	-1,40%	2,8700	2,9100	2,8000	32.725	93.429,00
08/11/2007	2,8500	0,71%	2,8100	2,8500	2,7800	44.970	125.995,30
07/11/2007	2,8300	0,71%	2,8100	2,8600	2,7900	15.926	44.962,00
06/11/2007	2,8100	-0,35%	2,8200	2,8700	2,7900	47.335	133.602,00
05/11/2007	2,8200	-0,70%	2,8400	2,8400	2,7900	21.066	59.542,00
02/11/2007	2,8400	0,35%	2,8300	2,9000	2,8200	23.510	67.233,71
01/11/2007	2,8300	-1,74%	2,8800	2,8900	2,8000	41.786	119.053,05
31/10/2007	2,8800	-1,37%	2,9100	2,9100	2,8600	15.820	45.740,00
30/10/2007	2,9200	-0,68%	2,9100	2,9300	2,8900	19.088	55.624,32
29/10/2007	2,9400	-0,68%	2,9400	2,9800	2,9200	17.580	51.723,75
26/10/2007	2,9600	0,34%	2,9400	2,9600	2,9100	20.625	60.544,00
25/10/2007	2,9500	-0,34%	2,9500	2,9900	2,9400	17.103	50.747,00
24/10/2007	2,9600	-0,34%	2,9200	2,9800	2,9100	19.592	57.564,96
23/10/2007	2,9700	2,41%	2,9100	2,9900	2,9100	50.500	149.653,50
22/10/2007	2,9000	-1,36%	2,9100	2,9200	2,8700	25.403	73.797,00
19/10/2007	2,9400	0,68%	2,9200	2,9700	2,9000	23.463	69.093,32
18/10/2007	2,9200	-1,35%	2,9600	3,0000	2,9200	38.550	113.774,72
17/10/2007	2,9600	-0,34%	2,9700	3,0200	2,9300	41.741	123.994,00
16/10/2007	2,9700	-1,66%	3,0000	3,0400	2,9300	41.220	122.997,00
15/10/2007	3,0200	-0,66%	3,0200	3,0400	2,9600	44.034	132.096,40
12/10/2007	3,0400	-1,30%	3,1200	3,1200	3,0000	36.544	111.532,00
11/10/2007	3,0800	0,00%	3,0800	3,1400	3,0600	56.270	173.867,26
10/10/2007	3,0800	0,65%	3,0400	3,1200	3,0400	43.000	131.138,52
09/10/2007	3,0600	0,00%	3,1200	3,1400	3,0400	32.849	101.562,92
08/10/2007	3,0600	2,00%	3,0000	3,1800	2,9600	55.073	170.240,40
05/10/2007	3,0000	-1,96%	3,0600	3,0600	2,9700	61.264	184.125,00
04/10/2007	3,0600	-0,65%	3,0800	3,1400	3,0200	42.841	131.676,00
03/10/2007	3,0800	-0,65%	3,1200	3,1400	3,0200	86.240	251.571,02
02/10/2007	3,1000	0,00%	3,1400	3,1800	3,0600	109.788	344.228,00
01/10/2007	3,1000	0,00%	3,1000	3,1800	3,0600	87.643	272.639,00
28/9/2007	3,1000	-1,27%	3,1400	3,2200	3,0800	131.704	415.605,52
27/9/2007	3,1400	3,97%	3,0400	3,1600	2,9500	172.239	524.471,00
26/9/2007	3,0200	4,50%	2,9200	3,0600	2,9200	130.317	390.458,44
25/9/2007	2,8900	5,09%	2,7500	2,9300	2,7500	108.976	309.721,50
24/9/2007	2,7500	0,00%	2,7600	2,7900	2,7300	21.632	59.720,00
21/9/2007	2,7500	-0,72%	2,7700	2,8100	2,7400	26.664	73.838,00
20/9/2007	2,7700	2,21%	2,7300	2,8200	2,7300	53.709	149.524,00
19/9/2007	2,7100	3,83%	2,6600	2,7200	2,6500	43.482	117.056,30
18/9/2007	2,6100	-0,38%	2,6100	2,6300	2,6000	13.939	36.504,40
17/9/2007	2,6200	-0,76%	2,6300	2,6700	2,6000	16.231	42.929,26
14/9/2007	2,6400	0,76%	2,6200	2,6600	2,5900	32.373	85.198,64
13/9/2007	2,6200	0,00%	2,6000	2,6300	2,5700	17.009	44.254,81
12/9/2007	2,6200	0,77%	2,5900	2,6600	2,5900	21.867	57.538,00
11/9/2007	2,6000	0,00%	2,6900	2,6900	2,5900	47.261	123.147,80
10/9/2007	2,6000	0,00%	2,5800	2,6200	0,0000	14.882	38.414,00
07/9/2007	2,6000	-0,76%	2,6600	2,6700	0,0000	27.594	72.100,00
06/9/2007	2,6200	-1,13%	2,6800	2,6800	2,6200	18.824	49.745,00
05/9/2007	2,6500	1,15%	2,6300	2,6800	2,6100	30.548	81.164,87
04/9/2007	2,6200	1,16%	2,5900	2,6400	2,5900	27.964	73.139,00
03/9/2007	2,5900	1,17%	2,5800	2,6200	2,5600	23.799	61.543,00
31/8/2007	2,5600	1,59%	2,5200	2,5900	2,5000	6.224	15.833,79
30/8/2007	2,5200	∞%	2,5400	2,5900	2,5200	12.305	31.435,00
29/8/2007	0,0000	-100,00%	2,4900	2,5600	2,4800	10.318	25.968,00
28/8/2007	2,5000	-0,79%	0,0000	2,5600	2,5000	18.800	47.592,67
27/8/2007	2,5200	-3,45%	2,5500	2,5600	2,5000	24.203	61.352,70
24/8/2007	2,6100	1,56%	0,0000	2,6100	0,0000	20.548	52.954,98
23/8/2007	2,5700	-1,15%	2,6000	2,6500	2,5700	29.150	75.679,19
22/8/2007	2,6000	0,78%	2,5800	2,6800	2,5500	43.638	113.650,71
21/8/2007	2,5800	2,38%	2,5500	2,6000	2,5100	29.400	75.533,94
20/8/2007	2,5200	∞%	2,5500	2,5600	2,5200	11.959	30.326,57
17/8/2007	0,0000	-100,00%	2,4800	2,5700	2,4500	25.086	62.856,04
16/8/2007	2,4600	∞%	2,5200	2,5200	2,4100	21.601	53.167,13
14/8/2007	0,0000	-100,00%	2,4900	2,5400	2,4700	13.964	35.140,94
13/8/2007	2,5000	3,31%	2,5000	2,5000	2,4300	27.080	67.041,76
10/8/2007	2,4200	-1,22%	2,3600	2,4500	2,3600	71.896	173.700,92
09/8/2007	2,4500	-4,67%	2,5700	2,5700	2,4500	33.500	84.315,50
08/8/2007	2,5700	-0,39%	2,5800	2,6000	2,5500	25.309	65.144,63
07/8/2007	2,5800	-0,77%	2,6400	2,6600	2,5700	68.591	179.706,55
06/8/2007	2,6000	-0,38%	2,5600	2,6600	2,5600	69.071	180.441,87
03/8/2007	2,6100	5,67%	2,4900	2,6200	2,4900	80.028	204.817,72
02/8/2007	2,4700	-0,80%	2,5200	2,5600	2,4600	27.031	60.233,54
01/8/2007	2,4900	2,05%	2,4400	2,5000	2,4300	101.422	251.512,23
31/7/2007	2,4400	-0,41%	2,5000	2,5000	2,4400	89.599	202.036,38
30/7/2007	2,4500	-2,00%	2,4900	0,0000	2,4500	53.067	125.313,02
27/7/2007	2,5000	-1,96%	2,5000	2,5500	2,4700	103.498	259.836,05
26/7/2007	2,5500	-1,92%	2,6100	2,6100	2,5100	74.440	181.050,76
25/7/2007	2,6000	0,39%	2,6100	2,6200	2,5700	27.932	72.559,08
24/7/2007	2,5900	-0,38%	2,5800	2,6300	2,5700	40.310	100.850,88
23/7/2007	2,6000	1,17%	2,5700	2,6200	2,5700	40.796	105.941,16
20/7/2007	2,5700	-0,77%	2,6100	2,6100	2,5700	17.565	45.481,75
19/7/2007	2,5900	0,39%	2,6500	2,6500	2,5800	35.917	93.538,33
18/7/2007	2,5800	-0,77%	2,5800	2,6400	2,5800	62.596	70.631,99
17/7/2007	2,6000	-0,76%	2,6000	2,6400	2,6000	24.415	63.788,40
16/7/2007	2,6200	-1,13%	2,6600	2,6900	2,6200	39.968	97.603,79
13/7/2007	2,6500	1,15%	2,6800	2,6800	2,6000	22.756	60.016,09
12/7/2007	2,6200	4,80%	2,6000	2,6200	2,5600	58.401	151.702,07
11/7/2007	2,5000	-1,96%	2,5500	2,5500	2,4900	26.041	64.311,33
10/7/2007	2,5500	-0,39%	2,5800	2,5900	2,5400	24.342	62.345,56
09/7/2007	2,5600	-0,39%	2,5700	2,6200	2,5600	14.668	37.917,94
06/7/2007	2,5700	0,78%	2,5900	2,6000	2,5600	26.931	55.835,99
05/7/2007	2,5500	-1,92%	2,6000	2,6300	2,5500	42.215	108.988,92
04/7/2007	2,6000	0,39%	2,6200	2,6200	2,5600	30.890	79.917,22
03/7/2007	2,5900	1,17%	2,5500	2,6000	2,5400	13.659	34.962,36
02/7/2007	2,5600	-1,54%	2,5800	2,5900	2,5500	19.517	22.710,41
29/6/2007	2,6000	1,17%	2,5600	2,6400	0,0000	53.280	138.045,82
28/6/2007	2,5700	1,98%	2,5400	2,5900	2,5000	25.116	63.797,49
27/6/2007	2,5200	-1,95%	2,5400	2,5900	2,5200	38.528	98.318,34
26/6/2007	2,5700	0,00%	2,5500	2,5700	2,5200	29.757	76.237,93
25/6/2007	2,5700	-1,15%	2,6200	2,6300	2,5700	15.017	38.867,16
22/6/2007	2,6000	0,00%	2,5800	2,6400	2,5800	30.366	79.182,70
21/6/2007	2,6000	0,00%	2,6000	2,6200	2,5700	17.583	45.600,03
20/6/2007	2,6000	0,39%	2,5700	2,6100	2,5700	14.540	37.664,00
19/6/2007	2,5900	-1,15%	2,6000	2,6200	2,5700	18.911	47.786,40
18/6/2007	2,6200	-0,76%	2,6200	2,6400	2,5900	38.030	99.268,00
15/6/2007	2,6400	0,76%	2,6500	2,6600	2,6100	10.705	28.248,41
14/6/2007	2,6200	1,16%	2,6000	2,6400	2,6000	21.198	55.567,52
13/6/2007	2,5900	0,39%	2,5500	2,5900	2,5500	16.420	42.329,00
12/6/2007	2,5800	1,18%	2,5500	2,5800	2,5200	12.280	31.410,08
11/6/2007	2,5500	1,19%	2,5200	2,5500	2,5200	22.630	57.408,82
08/6/2007	2,5200	-1,18%	2,5100	2,5200	2,4900	14.073	30.631,34
07/6/2007	2,5500	-0,78%	2,5500	2,5900	2,5200	22.512	36.352,50
06/6/2007	2,5700	-1,53%	2,6000	2,6400	2,5700	21.375	55.269,94
05/6/2007	2,6100	0,00%	2,6300	2,6700	2,5600	132.169	345.220,00
04/6/2007	2,6100	-0,38%	2,6800	2,6800	2,5800	25.400	66.084,16
01/6/2007	2,6200	-1,13%	2,6500	2,6700	2,6100	59.900	157.257,48
31/5/2007	2,6500	-1,49%	2,6900	2,7200	2,6300	27.040	58.780,43
30/5/2007	2,6900	-2,18%	2,7500	2,7500	2,6500	49.778	119.748,84
29/5/2007	2,7500	-0,36%	2,7600	2,7900	2,7000	50.304	123.936,14
25/5/2007	2,7600	0,00%	2,7400	2,7700	2,7200	37.300	102.365,56
24/5/2007	2,7600	-1,08%	2,7700	2,7900	2,7000	353.071	970.651,38
23/5/2007	2,7900	1,45%	2,7100	2,8000	2,7100	322.605	876.254,56
22/5/2007	2,7500	3,00%	2,6700	2,7600	2,6500	405.963	1.090.343,00
21/5/2007	2,6700	0,38%	2,6600	2,6700	2,6400	60.794	149.793,18
18/5/2007	2,6600	2,70%	2,6200	2,6800	2,5800	361.892	940.278,10
17/5/2007	2,5900	3,60%	2,5400	2,6200	2,5400	196.325	507.636,80
16/5/2007	2,5000	0,81%	2,4600	2,5000	2,4300	1.069.108	84.180,18
15/5/2007	2,4800	0,81%	2,4500	2,4800	2,4500	21.604	50.274,54
14/5/2007	2,4600	0,82%	2,4300	2,4700	2,4200	21.580	47.825,07
11/5/2007	2,4400	-0,41%	2,4300	2,4400	2,4100	16.221	39.307,00
10/5/2007	2,4500	0,82%	2,4700	2,4700	2,4200	21.420	52.449,00
09/5/2007	2,4300	0,41%	2,4400	2,4400	2,4000	12.105	28.956,27
08/5/2007	2,4200	-2,02%	2,4600	2,4700	2,4200	11.700	28.528,00
07/5/2007	2,4700	0,00%	2,4800	2,4800	2,4100	19.094	34.007,82
04/5/2007	2,4700	1,23%	2,4800	2,4800	2,4300	13.778	33.756,93
03/5/2007	2,4400	-2,01%	2,5000	2,5100	2,4400	13.230	32.576,00
02/5/2007	2,4900	-0,80%	2,4700	0,0000	2,4600	11.626	27.677,00
30/4/2007	2,5100	0,00%	2,5100	2,5100	2,4600	11.540	,00
27/4/2007	2,5100	-0,40%	2,4900	2,5300	2,4700	23.050	57.516,70
26/4/2007	2,5200	0,80%	2,5100	2,5300	2,4800	22.212	52.808,50
25/4/2007	2,5000	1,21%	2,4700	2,5000	2,4400	18.027	37.088,00
24/4/2007	2,4700	1,23%	2,4200	2,4800	2,4100	10.835	26.461,58
23/4/2007	2,4400	0,00%	2,4500	2,4800	2,4300	21.920	51.488,02
20/4/2007	2,4400	0,41%	2,4000	2,4500	2,4000	249.757	81.500,00
19/4/2007	2,4300	-0,41%	2,4400	2,4400	2,4000	31.168	61.389,65
18/4/2007	2,4400	-0,41%	2,4300	2,4500	2,3900	36.528	80.838,62
17/4/2007	2,4500	0,00%	2,4500	2,4600	2,4100	31.050	75.508,34
16/4/2007	2,4500	0,82%	2,4400	2,4600	2,4000	41.397	100.445,07
13/4/2007	2,4300	-1,62%	2,4700	2,4900	2,4100	24.357	59.428,33
12/4/2007	2,4700	-0,40%	2,4600	2,4900	2,4300	23.815	57.498,05
11/4/2007	2,4800	0,00%	2,5000	2,5400	2,4400	43.352	100.123,25
10/4/2007	2,4800	0,00%	2,5000	2,5200	2,4600	28.392	,00
05/4/2007	2,4800	1,22%	2,4300	2,4800	2,4000	51.980	124.645,20
04/4/2007	2,4500	-0,41%	2,4600	2,4800	2,4200	29.070	68.376,28
03/4/2007	2,4600	1,23%	2,4500	2,4800	2,4000	47.905	117.685,85
02/4/2007	2,4300	-0,41%	2,4700	2,4700	2,3900	22.802	41.417,96
30/3/2007	2,4400	1,24%	2,3900	2,4500	2,3800	44.924	84.306,79
29/3/2007	2,4100	1,69%	2,3800	2,4500	2,3800	39.880	96.508,07
28/3/2007	2,3700	1,72%	2,3500	2,4000	2,3300	76.175	177.136,82
27/3/2007	2,3300	-1,69%	2,3800	2,3800	2,3300	49.162	116.300,86
26/3/2007	2,3700	0,00%	2,3100	2,3700	2,3100	54.326	128.165,20
23/3/2007	2,3700	1,28%	2,3600	2,3800	2,3200	18.401	38.653,90
22/3/2007	2,3400	0,43%	2,3000	2,3400	2,3000	7.706	17.963,00
21/3/2007	2,3300	-0,43%	2,3100	2,3500	2,3100	15.630	3.648.874,00
20/3/2007	2,3400	-0,85%	2,3300	2,3500	2,3000	7.058	15.514,76
19/3/2007	2,3600	0,43%	2,3500	2,3600	2,3100	8.470	19.836,35
16/3/2007	2,3500	-1,26%	2,3700	2,3700	2,3300	13.757	32.400,00
15/3/2007	2,3800	0,85%	2,3900	2,3900	2,3500	11.362	25.578,20
14/3/2007	2,3600	0,43%	2,3300	2,3600	2,3000	23.709	55.188,04
13/3/2007	2,3500	-0,84%	2,3600	2,4000	2,3500	15.780	37.389,52
12/3/2007	2,3700	-0,42%	2,3800	2,4000	2,3600	40.738	93.135,07
09/3/2007	2,3800	-0,83%	2,4000	2,4000	2,3600	32.262	7.678.252,00
08/3/2007	2,4000	-0,83%	2,4200	2,4500	2,3900	28.230	63.806,80
07/3/2007	2,4200	0,83%	2,3700	2,4500	2,3700	56.092	135.496,00
06/3/2007	2,4000	1,69%	2,3800	2,4400	2,3500	100.255	240.645,00
05/3/2007	2,3600	0,85%	2,3000	2,3700	2,2200	112.042	260.838,97
02/3/2007	2,3400	-0,43%	2,3400	2,3500	2,3000	36.696	85.494,70
01/3/2007	2,3500	0,86%	2,3200	2,3500	2,2600	69.069	160.676,00
28/2/2007	2,3300	-0,85%	2,3300	2,3800	2,2200	56.153	130.850,00
27/2/2007	2,3500	-1,26%	2,3700	2,4000	2,3500	43.472	103.039,16
26/2/2007	2,3800	-0,83%	2,3900	2,4300	2,3800	13.655	32.752,75
23/2/2007	2,4000	0,00%	2,4300	2,4300	2,3800	56.496	136.076,98
22/2/2007	2,4000	-0,41%	2,3800	2,4300	2,3700	50.682	121.866,88
21/2/2007	2,4100	0,00%	2,4100	2,4500	2,3600	47.447	113.940,98
20/2/2007	2,4100	-1,23%	2,4700	2,4700	2,4100	45.092	109.394,76
16/2/2007	2,4400	0,00%	2,4700	2,4800	2,4100	44.997	109.812,74
15/2/2007	2,4400	-1,21%	2,4500	2,5100	2,4400	31.072	76.815,58
14/2/2007	2,4700	1,65%	2,4200	2,5000	2,4200	45.207	111.339,90
13/2/2007	2,4300	-0,82%	2,4500	2,4800	2,4100	46.378	112.797,31
12/2/2007	2,4500	-1,21%	2,4500	2,4900	2,4000	56.635	138.318,50
09/2/2007	2,4800	0,81%	2,4400	2,5000	2,4400	85.053	209.545,84
08/2/2007	2,4600	0,00%	2,4600	2,5000	2,4400	52.871	130.545,29
07/2/2007	2,4600	0,00%	2,4500	2,5200	2,4500	51.374	127.113,68
06/2/2007	2,4600	-0,40%	2,4300	2,5300	2,4300	101.228	251.055,76
05/2/2007	2,4700	0,41%	2,4400	2,5000	2,4200	73.793	181.277,60
02/2/2007	2,4600	-0,81%	2,5100	2,5200	2,4500	55.511	137.551,13
01/2/2007	2,4800	0,00%	2,5100	2,5200	2,4700	28.309	70.384,89
31/1/2007	2,4800	0,00%	2,4800	2,5300	2,4700	47.413	118.321,30
30/1/2007	2,4800	0,00%	2,4800	2,5200	2,4600	27.485	,00
29/1/2007	2,4800	-1,59%	2,5200	2,5200	2,4800	34.256	85.253,26
26/1/2007	2,5200	0,80%	2,5000	2,5400	2,4800	40.236	100.727,88
25/1/2007	2,5000	-1,19%	2,5100	2,5500	2,5000	37.866	95.254,16
24/1/2007	2,5300	1,20%	2,5200	2,5700	2,4800	45.800	115.607,06
23/1/2007	2,5000	-1,19%	2,5300	2,5400	2,4700	41.965	104.994,66
22/1/2007	2,5300	0,00%	2,5700	2,5700	2,5000	59.359	149.416,79
19/1/2007	2,5300	-1,94%	2,5800	2,5900	2,5300	62.586	160.130,94
18/1/2007	2,5800	2,38%	2,5100	2,5800	2,4800	106.786	270.056,98
17/1/2007	2,5200	0,00%	2,5000	2,5400	2,4900	57.840	144.863,20
16/1/2007	2,5200	-0,79%	2,5000	2,5400	2,4900	32.910	82.507,28
15/1/2007	2,5400	0,00%	2,5100	2,5600	2,4900	54.325	136.751,00
12/1/2007	2,5400	-0,39%	2,5500	2,5900	2,5000	52.658	133.302,84
11/1/2007	2,5500	-0,78%	2,5700	2,6300	2,5400	46.150	118.835,05
10/1/2007	2,5700	-2,65%	2,6400	2,6700	2,5600	71.790	186.484,83
09/1/2007	2,6400	0,76%	2,6700	2,6700	2,6200	69.564	183.703,64
08/1/2007	2,6200	-2,96%	2,6900	2,7100	2,6200	111.941	289.941,19
05/1/2007	2,7000	1,12%	2,6800	2,7600	2,6700	98.092	267.199,14
04/1/2007	2,6700	-1,48%	2,7200	2,7300	2,6700	42.977	115.713,17
03/1/2007	2,7100	-2,17%	2,7700	2,7900	2,7100	53.677	147.874,10
02/1/2007	2,7700	-2,46%	2,8600	2,8600	2,7700	100.986	283.347,27
29/12/2006	2,8400	0,00%	2,8100	2,8600	2,7800	100.139	282.138,57
28/12/2006	2,8400	2,53%	2,7500	2,8400	2,7500	102.001	286.233,42
27/12/2006	2,7700	-2,46%	2,8500	2,8700	2,7700	219.002	620.698,24
22/12/2006	2,8400	1,79%	2,7700	2,8600	2,7600	180.340	1.271.218,72
21/12/2006	2,7900	4,10%	2,6800	2,8400	2,6800	278.354	765.114,97
20/12/2006	2,6800	2,68%	2,6500	2,6900	2,6200	122.550	325.784,32
19/12/2006	2,6100	0,38%	2,5900	2,6400	2,5700	101.218	263.529,00
18/12/2006	2,6000	-1,52%	2,6700	2,6900	2,5900	78.274	206.964,95
15/12/2006	2,6400	6,02%	2,5000	2,6700	2,5000	158.241	412.003,73
14/12/2006	2,4900	1,63%	2,4500	2,5000	2,4400	52.279	129.353,25
13/12/2006	2,4500	-0,81%	2,4700	2,5100	2,4500	33.812	83.691,59
12/12/2006	2,4700	0,41%	2,4600	2,5600	2,4600	29.736	74.019,02
11/12/2006	2,4600	0,82%	2,4800	2,5100	2,4400	50.900	126.280,20
08/12/2006	2,4400	0,00%	2,4400	2,5000	2,4400	58.085	143.188,00
07/12/2006	2,4400	-1,21%	2,4800	2,4900	2,4400	19.036	46.827,78
06/12/2006	2,4700	-1,20%	2,5000	2,5200	2,4700	33.351	83.178,05
05/12/2006	2,5000	0,40%	2,5200	2,5400	2,4900	27.430	68.913,20
04/12/2006	2,4900	-0,40%	2,5100	2,5500	2,4900	32.160	80.995,30
01/12/2006	2,5000	-0,79%	2,5200	2,5700	2,5000	127.542	320.468,32
30/11/2006	2,5200	-0,40%	2,5400	2,5500	2,5100	26.220	66.435,20
29/11/2006	2,5300	-0,39%	2,5600	2,5700	2,5300	35.200	89.849,44
28/11/2006	2,5400	-1,55%	2,5700	2,5700	2,5200	38.230	97.486,42
27/11/2006	2,5800	-2,27%	2,6400	2,6500	2,5700	30.505	79.338,08
24/11/2006	2,6400	1,54%	2,6200	2,6500	2,5800	201.330	525.037,65
23/11/2006	2,6000	2,36%	2,5100	2,6100	2,5100	59.038	152.259,49
22/11/2006	2,5400	-0,39%	2,5100	2,5800	2,5100	38.180	96.941,20
21/11/2006	2,5500	0,79%	2,5600	2,5700	2,5000	62.950	159.390,82
20/11/2006	2,5300	-1,17%	2,5200	2,5700	2,5200	33.768	85.900,94
17/11/2006	2,5600	-1,54%	2,5500	2,6100	2,5300	90.892	232.872,18
16/11/2006	2,6000	1,17%	2,5800	2,6200	2,5300	60.733	156.061,78
15/11/2006	2,5700	0,39%	2,5700	2,5900	2,5500	47.016	120.766,08
14/11/2006	2,5600	0,39%	2,5500	2,5900	2,5500	54.876	140.533,66
13/11/2006	2,5500	-0,78%	2,6000	2,6000	2,5500	34.817	89.317,34
10/11/2006	2,5700	-1,91%	2,6200	2,6300	2,5700	29.194	75.815,86
09/11/2006	2,6200	0,38%	2,6400	2,6400	2,5700	37.389	96.715,54
08/11/2006	2,6100	-0,38%	2,5900	2,6500	2,5800	23.143	60.275,27
07/11/2006	2,6200	0,00%	2,6000	2,6500	2,5900	86.125	225.030,35
06/11/2006	2,6200	1,55%	2,5800	2,6500	2,5500	36.245	94.125,43
03/11/2006	2,5800	0,00%	2,5400	2,6300	2,5300	38.270	98.248,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%