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
27/6/2006	10,7350	0,18%	10,6190	10,7930	10,5420	34.681	370.400,70
26/6/2006	10,7160	1,47%	10,7540	10,7730	10,5420	383.002	4.105.373,98
23/6/2006	10,5610	-0,72%	10,5030	10,6000	10,3870	36.145	380.336,94
22/6/2006	10,6380	0,00%	11,1020	11,1020	10,5220	216.708	2.345.558,30
21/6/2006	10,6380	-3,33%	11,0050	11,5840	10,6380	186.963	2.011.673,46
20/6/2006	11,0050	11,98%	10,2330	11,1020	10,2330	241.696	2.627.325,58
19/6/2006	9,8280	0,00%	9,9240	10,1170	9,8280	861.133	8.582.061,92
16/6/2006	9,8280	1,19%	9,7500	10,1360	9,5570	292.447	2.854.115,34
15/6/2006	9,7120	5,23%	9,2680	10,0400	9,2290	570.078	5.535.571,80
14/6/2006	9,2290	6,23%	8,5920	9,4610	8,5920	227.096	2.085.228,92
13/6/2006	8,6880	-9,82%	8,9970	9,1710	8,6880	28.848	259.107,28
09/6/2006	9,6340	6,17%	9,2680	9,6340	9,0740	528.199	4.845.401,04
08/6/2006	9,0740	-3,69%	8,9780	9,3640	8,6880	36.970	332.567,40
07/6/2006	9,4220	-2,40%	9,3260	9,4800	9,2480	31.051	292.009,90
06/6/2006	9,6540	-7,40%	9,8660	10,0980	9,4030	43.545	428.182,04
05/6/2006	10,4260	-1,82%	10,5220	10,5220	10,2910	77.668	811.773,00
02/6/2006	10,6190	0,00%	10,6190	10,9860	10,4450	6.079	64.372,52
01/6/2006	10,6190	-1,79%	10,7930	10,8120	10,5220	11.980	127.385,36
31/5/2006	10,8120	-0,89%	10,9090	10,9090	10,5030	46.777	500.184,32
30/5/2006	10,9090	0,00%	10,7730	11,0250	10,1360	51.180	544.779,24
29/5/2006	10,9090	-0,70%	10,9860	11,0820	10,8120	53.736	587.335,48
26/5/2006	10,9860	0,00%	10,8320	11,0630	10,7160	28.505	309.354,14
25/5/2006	10,9860	5,37%	10,6190	11,0440	10,2330	54.417	584.579,44
24/5/2006	10,4260	-2,88%	10,7350	10,8320	10,2720	34.553	366.190,38
23/5/2006	10,7350	4,91%	10,2140	10,9090	9,6540	51.855	532.769,24
22/5/2006	10,2330	-9,40%	10,8120	11,1790	10,2330	51.202	550.033,50
19/5/2006	11,2950	-3,30%	11,3910	11,7770	11,2950	33.489	384.805,04
18/5/2006	11,6810	-3,97%	12,0670	12,0670	11,0440	98.563	1.139.407,68
17/5/2006	12,1640	-0,63%	12,1640	12,2410	12,0090	6.845	83.341,98
16/5/2006	12,2410	2,26%	11,9710	12,3370	11,5840	27.475	324.804,10
15/5/2006	11,9710	-3,87%	11,9900	12,2220	11,9510	79.898	959.377,92
12/5/2006	12,4530	0,62%	12,4530	12,5300	11,9710	245.689	2.968.905,08
11/5/2006	12,3760	-1,39%	11,9710	12,4150	11,9710	12.141	147.877,82
10/5/2006	12,5500	0,46%	12,0090	12,5690	12,0090	106.832	1.328.012,98
09/5/2006	12,4920	-2,12%	12,6460	12,6850	12,4920	19.388	244.801,06
08/5/2006	12,7620	3,28%	12,3570	12,7620	12,3570	43.038	542.936,78
05/5/2006	12,3570	-0,15%	12,3760	12,6850	12,3370	603.723	7.513.906,36
04/5/2006	12,3760	0,00%	12,3760	12,5110	12,1830	41.042	504.232,48
03/5/2006	12,3760	4,23%	11,8740	12,4530	11,8740	245.753	3.014.333,16
02/5/2006	11,8740	0,00%	11,8740	11,9320	11,6230	21.672	256.155,76
28/4/2006	11,8740	2,67%	11,4880	11,8740	11,4880	33.572	392.231,74
27/4/2006	11,5650	2,05%	11,2950	11,6040	11,2950	35.668	409.635,70
26/4/2006	11,3330	1,91%	11,1980	11,4690	11,1210	38.542	437.673,04
25/4/2006	11,1210	1,05%	11,0050	11,1600	10,7350	79.023	867.156,26
20/4/2006	11,0050	1,07%	10,6380	11,1400	10,6380	29.002	319.943,76
19/4/2006	10,8890	-1,57%	11,1020	11,1020	10,8120	18.611	204.678,06
18/4/2006	11,0630	-0,35%	11,1020	11,1020	10,9470	6.321	69.721,44
13/4/2006	11,1020	2,13%	11,1020	11,1020	10,8120	24.630	271.086,10
12/4/2006	10,8700	-2,09%	11,1020	11,1020	10,8700	3.472	37.803,32
11/4/2006	11,1020	3,60%	10,6960	11,3330	10,6960	84.636	932.592,18
10/4/2006	10,7160	0,00%	10,7160	10,7350	10,4260	43.777	464.070,04
07/4/2006	10,7160	0,54%	10,6580	10,7160	10,4450	11.028	116.977,76
06/4/2006	10,6580	0,73%	10,6190	10,7160	10,5220	63.603	674.421,86
05/4/2006	10,5810	-0,18%	10,5220	10,5810	10,4070	5.179	54.420,00
04/4/2006	10,6000	0,18%	10,6000	10,7930	10,3290	69.243	729.681,26
03/4/2006	10,5810	-0,18%	10,6000	10,6190	10,5220	226.472	2.384.244,38
31/3/2006	10,6000	4,37%	10,1360	10,6000	10,1360	19.811	203.858,68
30/3/2006	10,1560	0,20%	10,1360	10,2330	10,1360	12.357	125.645,32
29/3/2006	10,1360	-0,57%	10,1360	10,4450	10,1360	16.895	172.356,58
28/3/2006	10,1940	-3,30%	10,4840	10,4840	10,1360	34.179	349.198,08
27/3/2006	10,5420	0,19%	10,5220	10,5610	10,5030	169.225	1.783.899,62
24/3/2006	10,5220	2,82%	10,3290	10,5810	10,3290	22.240	231.042,68
23/3/2006	10,2330	0,57%	10,1750	10,5030	10,1750	59.868	614.283,70
22/3/2006	10,1750	-2,04%	10,2330	10,3680	10,1750	28.937	296.207,00
21/3/2006	10,3870	-1,65%	10,6190	10,7160	10,3490	49.634	520.787,26
20/3/2006	10,5610	2,05%	10,3490	10,5610	10,3490	15.387	161.635,76
17/3/2006	10,3490	-0,74%	10,2720	10,4260	10,2720	474.647	4.901.892,92
16/3/2006	10,4260	0,18%	10,2910	10,4260	10,2140	40.430	420.277,10
15/3/2006	10,4070	1,89%	10,2140	10,4260	10,2140	43.971	457.698,82
14/3/2006	10,2140	0,20%	10,2140	10,4260	10,1940	13.657	139.831,98
13/3/2006	10,1940	-1,68%	10,3680	10,3680	10,1940	34.776	357.070,80
10/3/2006	10,3680	1,71%	10,3100	10,4070	10,2140	21.129	217.192,76
09/3/2006	10,1940	0,19%	10,1750	10,2910	10,1750	382.592	3.900.877,70
08/3/2006	10,1750	0,00%	10,1750	10,6190	10,1560	100.791	1.027.532,80
07/3/2006	10,1750	-0,75%	10,2520	10,2910	10,1560	115.497	1.178.339,22
03/3/2006	10,2520	0,19%	10,2330	10,3290	10,1750	37.708	386.538,00
02/3/2006	10,2330	-1,12%	10,1360	10,3290	10,1360	268.522	2.725.591,66
01/3/2006	10,3490	-1,47%	10,3290	10,5610	10,3290	56.286	589.307,24
28/2/2006	10,5030	0,74%	10,4260	10,8120	10,2720	66.975	701.554,46
27/2/2006	10,4260	0,56%	10,3290	10,4260	10,2520	51.087	527.366,60
24/2/2006	10,3680	-1,11%	10,3870	10,3870	10,2330	135.536	1.392.522,60
23/2/2006	10,4840	-1,98%	10,4840	10,6960	10,2140	121.813	1.268.604,84
22/2/2006	10,6960	-5,46%	10,9090	11,1210	10,6580	775.968	8.389.018,04
21/2/2006	11,3140	2,27%	11,0630	11,4110	11,0630	441.501	4.933.677,48
20/2/2006	11,0630	3,62%	10,7160	11,2560	10,7160	187.695	2.078.856,60
17/2/2006	10,6770	3,75%	10,2910	10,7540	10,1940	239.686	2.479.816,86
16/2/2006	10,2910	1,33%	10,1560	10,3290	10,1360	42.454	431.214,22
15/2/2006	10,1560	0,96%	10,0590	10,1940	10,0590	104.349	1.057.878,24
14/2/2006	10,0590	-0,57%	10,1360	10,1940	10,0400	429.950	4.349.634,66
13/2/2006	10,1170	-0,19%	10,1360	10,2330	10,1170	131.459	1.333.054,08
10/2/2006	10,1360	-0,95%	10,1360	10,2330	10,1360	59.783	607.898,30
09/2/2006	10,2330	-1,48%	10,3870	10,3870	10,1940	25.826	265.484,30
08/2/2006	10,3870	2,27%	10,1560	10,4260	10,1360	117.110	1.191.509,66
07/2/2006	10,1560	-1,49%	10,3290	10,4070	10,1360	48.753	503.668,10
06/2/2006	10,3100	-0,74%	10,3100	10,4450	10,2910	47.391	490.971,46
03/2/2006	10,3870	-0,19%	10,4650	10,5030	10,3870	37.148	388.357,16
02/2/2006	10,4070	3,26%	10,0400	10,4450	10,0400	180.368	1.846.620,20
01/2/2006	10,0780	2,75%	9,7890	10,2140	9,7890	411.033	4.152.957,50
31/1/2006	9,8080	-2,87%	10,1560	10,2330	9,8080	299.670	2.993.754,66
30/1/2006	10,0980	-1,32%	10,1360	10,2330	10,0780	55.373	561.981,24
27/1/2006	10,2330	1,92%	10,2330	10,3290	10,0780	398.661	4.062.549,02
26/1/2006	10,0400	-1,89%	10,2910	10,3290	10,0210	112.651	1.142.066,68
25/1/2006	10,2330	-0,56%	10,2910	10,3290	9,9630	184.786	1.889.719,20
24/1/2006	10,2910	1,53%	10,1170	10,2910	10,1170	667.279	6.829.857,32
23/1/2006	10,1360	0,19%	10,1360	10,2330	10,0010	472.456	4.793.228,52
20/1/2006	10,1170	3,56%	9,7690	10,1560	9,7690	559.844	5.623.478,60
19/1/2006	9,7690	0,79%	9,7500	9,8850	9,6920	463.698	4.533.358,76
18/1/2006	9,6920	-0,59%	9,6340	10,0010	9,4410	191.914	1.862.616,34
17/1/2006	9,7500	0,00%	9,7500	9,9240	9,6730	122.073	1.194.887,70
16/1/2006	9,7500	0,00%	9,6730	10,0010	9,6340	131.622	1.283.811,28
13/1/2006	9,7500	-1,18%	9,7690	9,9820	9,7120	54.031	532.049,58
12/1/2006	9,8660	-3,22%	10,1360	10,1940	9,8660	65.987	661.100,06
11/1/2006	10,1940	0,19%	10,2330	10,2910	10,0400	135.068	1.376.668,52
10/1/2006	10,1750	-1,31%	10,3100	10,3100	9,9050	880.062	8.908.973,54
09/1/2006	10,3100	-14,84%	12,1060	12,1060	10,2520	243.492	2.659.851,32
05/1/2006	12,1060	0,97%	11,6810	12,1640	11,4110	159.333	1.890.983,86
04/1/2006	11,9900	5,61%	11,3910	11,9900	11,3530	77.419	889.302,90
03/1/2006	11,3530	2,80%	11,0050	11,5460	10,9470	53.688	601.888,72
02/1/2006	11,0440	-0,17%	11,0630	11,1210	10,9090	17.680	194.701,48
30/12/2005	11,0630	1,24%	10,6580	11,0630	10,6580	10.996	119.476,70
29/12/2005	10,9280	1,44%	10,6580	10,9670	10,6580	18.511	201.597,60
28/12/2005	10,7730	1,45%	10,5220	11,0820	10,5220	59.325	629.968,36
27/12/2005	10,6190	1,85%	10,4260	10,6190	10,4070	52.212	547.133,80
23/12/2005	10,4260	2,86%	10,1940	10,4260	10,1360	55.288	565.160,52
22/12/2005	10,1360	0,96%	10,2330	10,4450	10,1360	267.926	2.733.523,80
21/12/2005	10,0400	1,96%	9,8470	10,2140	9,8470	97.108	973.708,16
20/12/2005	9,8470	1,19%	9,9050	9,9240	9,8470	94.875	939.297,54
19/12/2005	9,7310	-1,56%	9,9430	10,1750	9,6730	100.992	1.009.975,32
16/12/2005	9,8850	2,39%	9,7500	10,0010	9,7120	328.624	3.246.333,00
15/12/2005	9,6540	3,74%	9,4410	9,6540	9,3640	222.759	2.126.441,00
14/12/2005	9,3060	4,11%	8,9390	9,3450	8,9390	186.515	1.705.648,74
13/12/2005	8,9390	0,43%	8,9590	8,9780	8,8430	117.622	1.051.323,08
12/12/2005	8,9010	-1,07%	8,9970	9,0360	8,8810	47.631	424.933,44
09/12/2005	8,9970	2,41%	8,7660	9,0170	8,7660	32.933	293.104,08
08/12/2005	8,7850	-0,87%	8,8620	8,8620	8,7460	572.103	5.043.356,28
07/12/2005	8,8620	-1,29%	8,8810	8,9010	8,8430	64.112	568.955,88
06/12/2005	8,9780	-0,21%	9,0740	9,0740	8,7850	1.247.146	11.214.477,86
05/12/2005	8,9970	4,71%	8,6500	8,9970	8,5920	425.984	3.814.370,46
02/12/2005	8,5920	3,01%	8,4180	8,7080	8,4180	117.586	1.009.946,42
01/12/2005	8,3410	0,93%	8,2640	8,3790	8,2440	39.927	332.359,92
30/11/2005	8,2640	2,15%	8,1090	8,3020	7,9740	14.823	120.993,42
29/11/2005	8,0900	2,20%	7,9160	8,1090	7,9160	115.264	931.390,16
28/11/2005	7,9160	1,23%	7,8200	7,9160	7,7420	14.692	115.083,22
25/11/2005	7,8200	-0,72%	7,8770	7,9160	7,7230	17.206	134.597,80
24/11/2005	7,8770	0,00%	7,7620	7,9350	7,7420	26.170	205.036,68
23/11/2005	7,8770	0,00%	7,8770	7,9350	7,7810	35.684	281.023,08
22/11/2005	7,8770	0,00%	7,8770	8,0130	7,8390	14.646	116.177,50
21/11/2005	7,8770	1,23%	7,8000	7,9160	7,7620	126.191	993.167,66
18/11/2005	7,7810	2,03%	7,7230	7,8000	7,6260	33.295	257.311,84
17/11/2005	7,6260	0,50%	7,5880	7,6260	7,5490	11.612	88.331,40
16/11/2005	7,5880	1,81%	7,4530	7,5880	7,3370	21.663	161.047,96
15/11/2005	7,4530	0,53%	7,4330	7,5110	7,4140	5.573	41.554,40
14/11/2005	7,4140	0,53%	7,2980	7,4720	7,2980	4.936	36.631,84
11/11/2005	7,3750	-0,53%	7,2600	7,4910	7,2600	10.825	79.543,00
10/11/2005	7,4140	-1,29%	7,5110	7,5110	7,3560	6.042	44.893,74
09/11/2005	7,5110	-0,50%	7,6070	7,6260	7,4910	14.430	109.013,80
08/11/2005	7,5490	-0,76%	7,5880	7,6460	7,5110	32.122	243.153,70
07/11/2005	7,6070	2,34%	7,5490	7,6650	7,4720	30.430	231.189,90
04/11/2005	7,4330	-1,04%	7,5110	7,5110	7,3950	637.474	4.738.626,80
03/11/2005	7,5110	1,05%	7,4330	7,5880	7,2980	168.754	1.268.237,92
02/11/2005	7,4330	2,38%	7,2600	7,5110	7,2600	47.640	352.466,80
01/11/2005	7,2600	1,89%	7,0860	7,2980	7,0860	82.880	594.735,80
31/10/2005	7,1250	0,82%	7,1050	7,1440	7,0280	348.011	2.458.172,66
27/10/2005	7,0670	-0,81%	7,0670	7,1050	7,0280	95.633	674.400,44
26/10/2005	7,1250	-0,53%	7,2400	7,2400	7,1050	61.004	434.898,48
25/10/2005	7,1630	3,92%	6,9510	7,1820	6,9510	176.262	1.244.844,48
24/10/2005	6,8930	0,57%	6,8740	6,9120	6,8540	24.378	167.636,48
21/10/2005	6,8540	-0,29%	6,8930	6,9510	6,8540	29.574	203.466,00
20/10/2005	6,8740	1,43%	6,9510	7,1440	6,8540	67.751	472.463,36
19/10/2005	6,7770	0,28%	6,7580	6,7770	6,7000	79.514	535.854,00
18/10/2005	6,7580	-1,13%	6,7000	6,7960	6,7000	33.131	224.039,44
17/10/2005	6,8350	-0,57%	6,8540	6,8740	6,7580	28.189	192.862,16
14/10/2005	6,8740	0,29%	6,8540	6,9310	6,8160	30.666	210.606,94
13/10/2005	6,8540	0,00%	6,9120	7,0470	6,8160	22.272	153.912,80
12/10/2005	6,8540	2,60%	6,6610	6,9510	6,6610	220.611	1.493.273,80
11/10/2005	6,6800	-0,30%	6,6420	6,7190	6,6030	26.294	175.299,00
10/10/2005	6,7000	2,06%	6,6030	6,7000	6,5650	29.514	195.884,92
07/10/2005	6,5650	1,20%	6,5070	6,6030	6,5070	32.951	216.347,00
06/10/2005	6,4870	0,00%	6,3520	6,5650	6,3330	77.048	500.378,80
05/10/2005	6,4870	0,00%	6,2750	6,4870	6,2750	279.526	1.803.775,76
04/10/2005	6,4870	-1,76%	6,5650	6,6610	6,4680	25.042	163.909,30
03/10/2005	6,6030	-0,29%	6,6220	6,7190	6,6030	274.299	1.816.997,40
30/9/2005	6,6220	0,87%	6,5650	6,6610	6,5260	26.312	173.092,80
29/9/2005	6,5650	2,72%	6,2750	6,5650	6,2750	51.644	323.736,16
28/9/2005	6,3910	0,31%	6,3710	6,3910	6,3710	8.774	55.976,20
27/9/2005	6,3710	-1,79%	6,4290	6,4290	6,3710	87.805	559.482,20
26/9/2005	6,4870	1,50%	6,4680	6,7190	6,3910	40.658	263.791,00
23/9/2005	6,3910	0,31%	6,3710	6,4680	6,3710	259.662	1.656.869,20
22/9/2005	6,3710	1,22%	6,2750	6,3710	6,1780	155.565	965.948,68
21/9/2005	6,2940	0,30%	6,2750	6,3140	6,2360	13.704	85.851,60
20/9/2005	6,2750	0,00%	6,2750	6,3710	6,2360	9.230	58.391,40
19/9/2005	6,2750	-1,51%	6,3520	6,3520	6,2560	15.683	98.726,00
16/9/2005	6,3710	0,30%	6,3910	6,4490	6,3520	43.392	277.895,80
15/9/2005	6,3520	-1,50%	6,4490	6,4490	6,3330	17.123	109.476,00
14/9/2005	6,4490	-0,29%	6,4680	6,5650	6,4100	216.891	1.401.661,20
13/9/2005	6,4680	-0,89%	6,4680	6,5070	6,3330	71.622	461.703,10
12/9/2005	6,5260	-3,43%	6,6030	6,7380	6,4490	26.602	175.639,00
09/9/2005	6,7580	-1,40%	6,8540	6,8540	6,6420	238.158	1.609.436,78
08/9/2005	6,8540	1,42%	6,7580	6,8540	6,7580	10.349	70.704,80
07/9/2005	6,7580	0,30%	6,6800	6,8540	6,6800	90.371	610.816,76
06/9/2005	6,7380	-0,30%	6,7580	6,7770	6,7000	6.247	42.165,80
05/9/2005	6,7580	0,00%	6,7580	6,7960	6,7000	57.969	391.799,20
02/9/2005	6,7580	-1,13%	6,7190	6,7770	6,6610	12.234	82.484,80
01/9/2005	6,8350	1,14%	6,9310	6,9310	6,7580	45.091	307.250,60
31/8/2005	6,7580	0,30%	6,7580	6,8350	6,7000	48.480	327.832,52
30/8/2005	6,7380	1,16%	6,6610	6,7380	6,6610	15.023	100.985,24
29/8/2005	6,6610	-0,86%	6,6610	6,6610	6,5650	34.432	228.100,00
26/8/2005	6,7190	3,26%	6,5070	6,7580	6,5070	24.391	163.527,76
25/8/2005	6,5070	-1,74%	6,5260	6,6610	6,4680	16.806	110.280,96
24/8/2005	6,6220	0,29%	6,5650	6,6610	6,4870	143.384	942.148,48
23/8/2005	6,6030	-1,15%	6,6610	6,7000	6,6030	59.355	395.192,80
22/8/2005	6,6800	1,17%	6,6220	6,7580	6,6220	68.243	456.762,60
19/8/2005	6,6030	0,58%	6,5650	6,7580	6,5650	58.815	392.649,92
18/8/2005	6,5650	-1,16%	6,6420	6,6420	6,4680	72.335	475.560,80
17/8/2005	6,6420	-0,87%	6,5650	6,7000	6,5450	49.135	326.328,60
16/8/2005	6,7000	-1,41%	6,7770	6,8160	6,6800	96.758	653.403,00
12/8/2005	6,7960	0,00%	6,7770	6,8160	6,7770	52.778	358.682,00
11/8/2005	6,7960	0,56%	6,8540	6,8540	6,7580	131.609	892.081,92
10/8/2005	6,7580	0,00%	6,7580	6,8350	6,7190	45.792	309.932,70
09/8/2005	6,7580	0,00%	6,7580	6,7960	6,7380	91.012	615.421,60
08/8/2005	6,7580	-1,13%	6,7960	6,9120	6,7580	36.954	251.901,86
05/8/2005	6,8350	0,00%	6,8350	6,8540	6,7770	12.013	82.079,94
04/8/2005	6,8350	-0,28%	6,8540	6,9510	6,8350	63.582	435.902,32
03/8/2005	6,8540	-1,11%	6,9700	6,9700	6,8350	23.307	159.991,80
02/8/2005	6,9310	-1,65%	7,0470	7,0470	6,8930	7.562	52.674,00
01/8/2005	7,0470	0,54%	7,0090	7,1820	6,8350	39.074	275.619,40
29/7/2005	7,0090	1,96%	6,9120	7,0090	6,7770	43.229	297.971,52
28/7/2005	6,8740	-0,55%	6,8350	6,9510	6,7770	44.988	310.200,80
27/7/2005	6,9120	0,28%	6,8930	6,9120	6,8350	33.511	229.773,00
26/7/2005	6,8930	-0,55%	6,8540	6,9310	6,8160	26.756	184.534,60
25/7/2005	6,9310	1,12%	6,7960	6,9510	6,7960	42.926	296.048,80
22/7/2005	6,8540	-1,11%	6,8160	6,8930	6,8160	21.740	148.872,64
21/7/2005	6,9310	-1,11%	7,0090	7,0090	6,8930	32.633	226.276,72
20/7/2005	7,0090	-0,54%	6,9510	7,0670	6,9310	46.219	322.295,32
19/7/2005	7,0470	3,98%	6,6420	7,1050	6,6420	42.253	289.838,80
18/7/2005	6,7770	0,00%	6,7190	6,8350	6,7190	19.295	131.130,84
15/7/2005	6,7770	-1,12%	6,8540	6,8540	6,7580	60.932	413.008,88
14/7/2005	6,8540	1,42%	6,9310	6,9310	6,7580	79.806	545.936,92
13/7/2005	6,7580	0,00%	6,7770	6,7770	6,7580	64.398	435.283,88
12/7/2005	6,7580	-0,85%	6,7580	7,0280	6,7580	18.490	125.119,20
11/7/2005	6,8160	0,86%	6,7580	7,1050	6,7580	27.200	188.883,28
08/7/2005	6,7580	2,35%	6,4870	7,2210	6,4870	85.961	576.981,44
07/7/2005	6,6030	-1,73%	6,6610	6,6610	6,4490	32.423	212.593,60
06/7/2005	6,7190	0,28%	6,7000	6,7380	6,6800	13.781	92.417,52
05/7/2005	6,7000	-0,28%	6,6610	6,7190	6,6610	6.568	43.888,30
04/7/2005	6,7190	0,00%	6,6800	6,7190	6,6800	5.221	35.065,20
01/7/2005	6,7190	0,87%	6,6220	6,7190	6,6220	27.005	180.097,00
30/6/2005	6,6610	0,00%	6,7000	6,7190	6,6220	12.234	81.405,60
29/6/2005	6,6610	0,00%	6,6220	6,7580	6,5070	11.322	75.149,20
28/6/2005	6,6610	0,59%	6,6800	6,7380	6,6220	56.538	376.046,40
27/6/2005	6,6220	-2,01%	6,7380	6,7380	6,6220	7.997	53.053,80
24/6/2005	6,7580	-0,56%	6,7580	6,7580	6,7580	5.419	36.616,98
23/6/2005	6,7960	0,00%	6,7580	6,7960	6,7580	10.321	70.006,56
22/6/2005	6,7960	-1,13%	6,8540	6,8540	6,7000	26.146	178.007,60
21/6/2005	6,8740	0,00%	6,8930	6,8930	6,8540	9.725	66.791,60
17/6/2005	6,8740	1,43%	6,7960	7,0280	6,7960	38.398	264.650,00
16/6/2005	6,7770	0,00%	6,7960	6,9700	6,7580	191.150	1.310.114,00
15/6/2005	6,7770	0,28%	6,6610	6,8160	6,6610	19.495	132.124,20
14/6/2005	6,7580	-1,13%	6,7580	6,7580	6,7580	34.318	231.910,00
13/6/2005	6,8350	0,57%	6,7960	6,8540	6,6610	143.781	973.674,12
10/6/2005	6,7960	1,15%	6,6610	6,7960	6,6610	36.747	247.967,92
09/6/2005	6,7190	-0,58%	6,7580	6,7580	6,7000	274.444	1.849.135,80
08/6/2005	6,7580	-0,56%	6,7000	6,7580	6,7000	11.197	75.293,60
07/6/2005	6,7960	-0,29%	6,8160	6,8160	6,7190	362.672	2.451.489,00
06/6/2005	6,8160	0,29%	6,7580	6,8160	6,7000	9.437	64.194,52
03/6/2005	6,7960	-0,29%	6,7580	6,8160	6,7580	18.936	128.705,60
02/6/2005	6,8160	0,86%	6,7960	6,8540	6,7770	70.667	480.467,80
01/6/2005	6,7580	0,58%	6,7190	6,7770	6,7000	74.486	502.205,64
31/5/2005	6,7190	1,16%	6,5650	6,7380	6,5650	33.780	225.867,00
30/5/2005	6,6420	-0,29%	6,6610	6,6610	6,5840	3.491	23.181,60
27/5/2005	6,6610	0,29%	6,6420	6,6610	6,5450	17.980	118.890,56
26/5/2005	6,6420	1,17%	6,6030	6,7960	6,5650	41.435	275.240,60
25/5/2005	6,5650	2,12%	6,4100	6,6800	6,3710	36.674	237.134,28
24/5/2005	6,4290	-1,49%	6,5260	6,5260	6,3520	14.595	93.417,60
23/5/2005	6,5260	0,60%	6,5260	6,7770	6,4490	29.400	192.716,56
20/5/2005	6,4870	2,13%	6,3710	6,5650	6,1980	48.408	308.561,80
19/5/2005	6,3520	0,00%	6,2940	6,3520	6,2750	9.426	59.502,80
18/5/2005	6,3520	0,30%	6,2750	6,3520	6,2360	11.415	71.962,00
17/5/2005	6,3330	0,30%	6,3140	6,3520	6,2940	5.770	36.493,00
16/5/2005	6,3140	-0,60%	6,3140	6,3330	6,2750	9.944	62.760,00
13/5/2005	6,3520	0,00%	6,3330	6,3520	6,2750	13.481	85.507,72
12/5/2005	6,3520	0,92%	6,2940	6,3520	6,2940	7.634	48.373,60
11/5/2005	6,2940	-1,21%	6,3520	6,3520	6,2750	14.088	88.879,00
10/5/2005	6,3710	0,00%	6,3520	6,5260	6,3140	113.417	724.384,02
09/5/2005	6,3710	0,00%	6,3710	6,3710	6,2560	65.456	411.866,80
06/5/2005	6,3710	0,00%	6,3710	6,3710	6,3520	171.520	1.090.714,20
05/5/2005	6,3710	1,53%	6,3520	6,3710	6,3330	33.583	213.537,00
04/5/2005	6,2750	-1,51%	6,3710	6,3710	6,2170	1.577.282	10.047.931,40
03/5/2005	6,3710	0,00%	6,3330	6,4100	6,3330	128.573	819.282,40
28/4/2005	6,3710	0,90%	6,3140	6,3710	6,3140	42.139	268.371,60
27/4/2005	6,3140	0,00%	6,3140	6,3710	6,1780	291.923	1.848.527,44
26/4/2005	6,3140	1,87%	6,2170	6,3140	6,1780	10.790	67.516,10
25/4/2005	6,1980	-1,53%	6,2940	6,2940	6,1980	10.743	67.147,16
22/4/2005	6,2940	0,30%	6,2940	6,3140	6,2750	115.873	729.134,00
21/4/2005	6,2750	1,24%	6,1780	6,2750	6,1780	165.512	1.036.769,80
20/4/2005	6,1980	0,63%	6,1780	6,2560	6,1780	43.206	268.448,40
19/4/2005	6,1590	0,95%	6,1010	6,1980	6,1010	25.752	157.517,20
18/4/2005	6,1010	-2,48%	6,0820	6,1200	5,9470	15.613	95.158,12
15/4/2005	6,2560	0,00%	6,2360	6,4100	6,1980	33.301	209.221,88
14/4/2005	6,2560	0,00%	6,2750	6,3140	6,1400	15.706	97.586,44

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.%