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
13/4/2005	6,3140	0,00%	6,3330	6,3910	6,2940	14.305	90.752,20
12/4/2005	6,3140	0,62%	6,2750	6,3910	6,2560	18.905	119.633,20
11/4/2005	6,2750	-0,62%	6,3140	6,3140	6,2360	3.377	21.186,40
08/4/2005	6,3140	1,56%	6,1980	6,4490	6,1780	35.541	223.913,40
07/4/2005	6,2170	1,25%	6,1400	6,2360	6,1400	19.489	120.522,84
06/4/2005	6,1400	0,64%	6,1200	6,1590	6,0820	23.555	144.394,40
05/4/2005	6,1010	1,94%	6,1200	6,1200	6,0430	68.533	418.015,60
04/4/2005	5,9850	-1,29%	5,9850	6,0630	5,9470	23.442	141.201,20
01/4/2005	6,0630	-0,31%	6,0050	6,0820	5,9470	35.228	211.709,90
31/3/2005	6,0820	0,96%	5,9850	6,0820	5,9270	29.295	176.821,80
30/3/2005	6,0240	-0,64%	6,0240	6,0430	5,9080	35.696	213.014,00
29/3/2005	6,0630	-1,86%	6,1780	6,1780	6,0050	23.485	142.436,24
24/3/2005	6,1780	1,90%	6,0630	6,1780	5,9850	48.086	291.915,80
23/3/2005	6,0630	0,33%	5,9850	6,0820	5,9080	21.194	127.189,00
22/3/2005	6,0430	0,00%	5,8700	6,0820	5,8310	62.115	372.320,40
21/3/2005	6,0430	-1,26%	6,1200	6,1200	5,8120	116.153	696.313,60
18/3/2005	6,1200	-2,47%	6,2560	6,2940	6,0240	162.736	996.460,00
17/3/2005	6,2750	0,30%	6,1590	6,2940	5,9660	139.634	863.959,68
16/3/2005	6,2560	-6,08%	6,5450	6,5450	6,1980	131.442	843.676,40
15/3/2005	6,6610	-1,44%	6,7580	6,7770	6,6420	29.226	196.276,32
11/3/2005	6,7580	0,00%	6,7960	6,8350	6,7190	362.436	2.458.501,52
10/3/2005	6,7580	0,30%	6,7580	6,7960	6,7190	229.277	1.544.969,16
09/3/2005	6,7380	0,57%	6,7380	6,8350	6,6220	354.186	2.388.410,40
08/3/2005	6,7000	2,06%	6,5650	6,7580	6,3710	175.732	1.171.817,52
07/3/2005	6,5650	1,20%	6,4870	6,6220	6,4680	154.086	1.009.414,80
04/3/2005	6,4870	5,33%	6,1590	6,5260	6,1010	224.179	1.410.974,60
03/3/2005	6,1590	1,58%	6,0630	6,1780	6,0430	71.893	439.352,52
02/3/2005	6,0630	-1,56%	6,0240	6,2750	6,0240	177.739	1.095.844,88
01/3/2005	6,1590	-0,63%	5,9660	6,3330	5,9660	40.691	251.459,92
28/2/2005	6,1980	0,00%	6,1780	6,2170	6,1200	22.675	140.109,00
25/2/2005	6,1980	-0,61%	6,2360	6,3710	6,1590	86.506	540.436,00
24/2/2005	6,2360	4,53%	6,0630	6,2560	6,0630	213.818	1.324.280,68
23/2/2005	5,9660	3,00%	5,7920	6,1010	5,7730	154.823	921.288,84
22/2/2005	5,7920	3,08%	5,6190	5,9850	5,6190	140.386	808.929,76
21/2/2005	5,6190	0,70%	5,5030	5,6570	5,5030	15.445	86.268,60
18/2/2005	5,5800	-0,34%	5,5990	5,6380	5,4830	244.600	1.368.304,80
17/2/2005	5,5990	0,34%	5,5800	5,6760	5,5610	683.298	3.809.990,38
16/2/2005	5,5800	-1,36%	5,6570	5,6760	5,5610	97.801	549.556,80
15/2/2005	5,6570	1,04%	5,5990	5,6570	5,5990	58.009	327.531,80
14/2/2005	5,5990	0,34%	5,4830	5,6570	5,4830	129.341	725.114,20
11/2/2005	5,5800	3,22%	5,4250	5,6190	5,4250	39.574	219.740,24
10/2/2005	5,4060	-3,45%	5,5990	5,6380	5,3870	61.862	340.133,20
09/2/2005	5,5990	-1,36%	5,5410	5,6760	5,4640	20.940	116.428,20
08/2/2005	5,6760	-0,68%	5,6960	5,7340	5,6380	57.980	329.335,52
07/2/2005	5,7150	2,42%	5,5800	5,7920	5,5800	64.048	365.035,80
04/2/2005	5,5800	1,77%	5,5030	5,5990	5,4830	54.871	302.593,20
03/2/2005	5,4830	0,00%	5,4060	5,5030	5,3480	21.712	117.772,40
02/2/2005	5,4830	-0,36%	5,4060	5,4830	5,3480	51.719	279.602,32
01/2/2005	5,5030	-2,06%	5,5220	5,5990	5,3670	93.674	516.827,00
31/1/2005	5,6190	-0,34%	5,5410	5,6760	5,5220	52.858	297.187,68
28/1/2005	5,6380	1,75%	5,5610	5,6570	5,4830	39.124	217.999,60
27/1/2005	5,5410	0,34%	5,5030	5,6960	5,4830	427.525	2.369.850,60
26/1/2005	5,5220	0,71%	5,5030	5,5610	5,4830	57.833	318.882,20
25/1/2005	5,4830	1,42%	5,4060	5,5030	5,4060	301.636	1.632.814,20
24/1/2005	5,4060	1,81%	5,2320	5,4450	5,2320	30.272	162.850,20
21/1/2005	5,3100	-0,36%	5,3480	5,3480	5,2520	66.967	355.273,40
20/1/2005	5,3290	1,10%	5,2520	5,3670	5,2130	43.184	227.589,08
19/1/2005	5,2710	-0,36%	5,2900	5,3100	5,2520	61.448	323.636,20
18/1/2005	5,2900	-0,38%	5,2520	5,3670	5,2320	40.594	214.541,92
17/1/2005	5,3100	-1,43%	5,4640	5,5030	5,2710	67.405	358.653,40
14/1/2005	5,3870	2,57%	5,2520	5,5030	5,1360	117.694	624.469,32
13/1/2005	5,2520	-1,09%	5,2520	5,3100	5,2130	369.745	1.942.203,00
12/1/2005	5,3100	-1,06%	5,3290	5,4450	5,2710	100.048	535.327,60
11/1/2005	5,3670	0,00%	5,3670	5,4250	5,3290	94.379	509.164,20
10/1/2005	5,3670	-0,72%	5,4060	5,5610	5,3290	322.257	1.730.598,48
07/1/2005	5,4060	-2,44%	5,5410	5,5990	5,4060	525.036	2.922.269,56
05/1/2005	5,5410	-1,04%	5,5030	5,5610	5,4450	4.642	25.564,68
04/1/2005	5,5990	0,00%	5,5990	5,5990	5,5030	30.009	167.600,00
03/1/2005	5,5990	-0,36%	5,5990	5,6760	5,5410	40.668	227.854,80
31/12/2004	5,6190	0,36%	5,5800	5,6380	5,5030	93.631	527.318,26
30/12/2004	5,5990	1,05%	5,3870	5,6380	5,3870	127.682	714.741,60
29/12/2004	5,5410	-1,04%	5,5800	5,5800	5,5030	19.071	105.424,04
28/12/2004	5,5990	-1,36%	5,5990	5,6570	5,5990	21.380	119.922,80
27/12/2004	5,6760	0,67%	5,5610	5,6960	5,5610	19.837	111.999,20
24/12/2004	5,6380	-1,35%	5,6190	5,6380	5,5800	12.430	69.718,00
23/12/2004	5,7150	1,03%	5,6960	5,7150	5,6570	49.307	280.746,00
22/12/2004	5,6570	0,68%	5,6190	5,6570	5,5990	52.507	295.471,52
21/12/2004	5,6190	0,70%	5,5800	5,6380	5,5800	104.447	585.452,40
20/12/2004	5,5800	0,34%	5,5610	5,5990	5,3100	88.493	491.176,80
17/12/2004	5,5610	2,13%	5,4450	5,5610	5,4450	85.975	470.866,28
16/12/2004	5,4450	5,24%	5,1940	5,4450	5,1740	77.390	412.798,00
15/12/2004	5,1740	1,13%	5,0780	5,1740	5,0390	109.026	560.098,60
14/12/2004	5,1160	-0,39%	5,1360	5,1740	5,0780	18.395	94.393,94
13/12/2004	5,1360	-0,37%	4,6530	5,1740	4,6530	25.346	129.415,80
10/12/2004	5,1550	-1,11%	5,2320	5,2320	5,0590	95.663	494.677,00
09/12/2004	5,2130	2,28%	5,0970	5,2130	5,0590	27.793	142.368,20
08/12/2004	5,0970	1,15%	5,0200	5,1160	4,9620	39.228	199.136,40
07/12/2004	5,0390	1,55%	4,9430	5,0590	4,9430	50.153	251.368,00
06/12/2004	4,9620	0,00%	4,9430	4,9620	4,9040	55.409	273.910,80
03/12/2004	4,9620	0,38%	4,9430	5,0010	4,9040	126.411	625.043,76
02/12/2004	4,9430	4,92%	4,7110	4,9620	4,7110	205.887	1.001.298,62
01/12/2004	4,7110	2,52%	4,6150	4,7300	4,5760	45.782	212.672,88
30/11/2004	4,5950	0,00%	4,5760	4,6150	4,4790	32.962	150.187,24
29/11/2004	4,5950	0,00%	4,5370	4,5950	4,5370	11.695	53.395,00
26/11/2004	4,5950	-0,43%	4,5950	4,5950	4,5370	3.078	14.051,48
25/11/2004	4,6150	0,85%	4,6340	4,6340	4,5180	173.654	797.575,60
24/11/2004	4,5760	-1,25%	4,5370	4,6340	4,5370	13.844	63.258,68
23/11/2004	4,6340	1,71%	4,5560	4,6720	4,5560	86.930	403.427,64
22/11/2004	4,5560	-0,44%	4,5760	4,5950	4,5370	48.420	221.576,96
19/11/2004	4,5760	0,00%	4,5560	4,6340	4,4790	33.107	150.398,20
18/11/2004	4,5760	-1,65%	4,5560	4,6340	4,5560	12.503	57.322,80
17/11/2004	4,6530	0,82%	4,6150	4,6530	4,6150	8.274	38.250,24
16/11/2004	4,6150	-1,22%	4,7300	4,7300	4,5950	14.979	69.456,60
15/11/2004	4,6720	-1,64%	4,4210	4,7880	4,4210	16.510	76.785,80
12/11/2004	4,7500	1,24%	4,6340	4,7690	4,6340	79.847	378.992,08
11/11/2004	4,6920	0,43%	4,6720	4,7300	4,6150	35.054	163.741,40
10/11/2004	4,6720	1,68%	4,6150	4,6720	4,6150	981.417	4.584.323,00
09/11/2004	4,5950	-0,84%	4,6340	4,6720	4,5950	52.084	240.527,20
08/11/2004	4,6340	-0,81%	4,6720	4,6720	4,5760	81.254	376.511,80
05/11/2004	4,6720	0,41%	4,6340	4,7110	4,6340	176.225	823.372,82
04/11/2004	4,6530	2,13%	4,5370	4,6720	4,5370	150.557	697.262,40
03/11/2004	4,5560	-1,28%	4,6150	4,6150	4,5180	12.970	59.124,72
02/11/2004	4,6150	0,00%	4,5560	4,6340	4,5370	435.636	1.994.178,00
01/11/2004	4,6150	-1,64%	4,7300	4,7300	4,5370	29.533	135.601,40
29/10/2004	4,6920	0,43%	4,6530	4,6920	4,6150	2.413	11.266,20
27/10/2004	4,6720	0,00%	4,6720	4,7300	4,6340	73.640	347.379,00
26/10/2004	4,6720	-1,23%	4,6920	4,7110	4,6340	7.351	34.352,88
25/10/2004	4,7300	-1,21%	4,7300	4,7500	4,6920	44.449	210.050,00
22/10/2004	4,7880	0,00%	4,7880	4,8460	4,7110	82.166	390.323,60
21/10/2004	4,7880	4,63%	4,5760	4,8270	4,5760	189.565	902.145,40
20/10/2004	4,5760	5,80%	4,3050	4,5760	4,3050	66.849	299.682,40
19/10/2004	4,3250	5,67%	4,1510	4,3440	4,1510	36.943	122.705,60
18/10/2004	4,0930	0,47%	4,0740	4,1320	4,0740	171.340	701.415,64
15/10/2004	4,0740	-1,85%	4,1130	4,1130	4,0350	26.352	107.184,00
14/10/2004	4,1510	0,00%	4,1510	4,2280	4,1130	174.823	725.681,52
13/10/2004	4,1510	-2,28%	4,2480	4,2480	4,1320	236.657	982.878,40
12/10/2004	4,2480	1,38%	4,1900	4,3050	4,1900	33.885	143.924,08
11/10/2004	4,1900	0,94%	4,1510	4,2280	4,1510	16.383	68.764,12
08/10/2004	4,1510	-1,82%	4,2670	4,3250	4,1320	23.373	98.027,80
07/10/2004	4,2280	0,00%	4,3050	4,3440	4,1700	32.319	136.957,40
06/10/2004	4,2280	-1,79%	4,3050	4,3050	4,2090	7.779	33.054,40
05/10/2004	4,3050	1,34%	4,2860	4,3440	4,2860	7.145	30.787,44
04/10/2004	4,2480	-1,32%	4,2480	4,3440	4,2280	21.275	91.537,32
01/10/2004	4,3050	-1,33%	4,2860	4,3440	4,2670	4.578	19.694,40
30/9/2004	4,3630	0,88%	4,3250	4,3830	4,2090	31.698	136.628,60
29/9/2004	4,3250	0,46%	4,3050	4,3440	4,1320	197.141	842.966,36
28/9/2004	4,3050	-1,78%	4,3830	4,4020	4,2670	58.519	254.385,24
27/9/2004	4,3830	-1,31%	4,4410	4,5370	4,3440	70.688	313.737,80
24/9/2004	4,4410	-0,43%	4,4410	4,4790	4,4410	38.257	169.979,20
23/9/2004	4,4600	0,43%	4,4210	4,4600	4,4020	12.302	54.592,48
22/9/2004	4,4410	-1,70%	4,4790	4,5180	4,4210	31.232	138.641,80
21/9/2004	4,5180	0,00%	4,4410	4,5370	4,4410	5.449	24.463,80
20/9/2004	4,5180	-0,83%	4,5370	4,5560	4,5180	18.345	83.023,40
17/9/2004	4,5560	0,42%	4,5370	4,5560	4,5370	7.346	33.341,70
16/9/2004	4,5370	0,00%	4,5370	4,5560	4,5370	26.909	122.106,70
15/9/2004	4,5370	0,00%	4,5370	4,5760	4,5370	99.537	451.625,80
14/9/2004	4,5370	0,42%	4,5370	4,5950	4,4790	130.056	590.242,20
13/9/2004	4,5180	-1,68%	4,6340	4,6340	4,5180	210.506	975.348,12
10/9/2004	4,5950	-0,84%	4,5370	4,6340	4,5370	431.265	1.981.900,80
09/9/2004	4,6340	0,41%	4,6340	4,6340	4,6150	8.754	40.551,80
08/9/2004	4,6150	0,00%	4,6920	4,6920	4,5950	7.674	35.528,00
07/9/2004	4,6150	0,44%	4,5370	4,6340	4,4600	18.770	86.160,40
06/9/2004	4,5950	-0,84%	4,6340	4,6340	4,5370	10.877	49.865,00
03/9/2004	4,6340	0,00%	4,6530	4,6530	4,5950	6.319	29.188,20
02/9/2004	4,6340	0,00%	4,6150	4,6340	4,5950	8.900	41.150,32
01/9/2004	4,6340	0,00%	4,6720	4,6720	4,6150	7.790	36.157,80
31/8/2004	4,6340	0,00%	4,6340	4,6340	4,5950	23.038	106.692,40
30/8/2004	4,6340	-0,41%	4,6530	4,6530	4,6340	2.377	11.014,72
27/8/2004	4,6530	0,00%	4,6340	4,6720	4,6150	12.093	56.262,72
26/8/2004	4,6530	0,41%	4,6150	4,6920	4,5950	29.102	134.557,44
25/8/2004	4,6340	0,41%	4,6150	4,6340	4,5760	9.731	44.842,76
24/8/2004	4,6150	-1,64%	4,6920	4,6920	4,5950	16.792	77.563,80
23/8/2004	4,6920	-0,80%	4,7300	4,7500	4,6920	2.383	11.224,40
20/8/2004	4,7300	0,00%	4,7300	4,7300	4,7110	37.343	176.644,00
19/8/2004	4,7300	0,00%	4,6720	4,7500	4,6530	61.810	292.318,80
18/8/2004	4,7300	0,00%	4,7300	4,7690	4,6920	32.597	154.459,68
17/8/2004	4,7300	0,00%	4,7300	4,7500	4,7110	23.775	112.470,52
16/8/2004	4,7300	0,81%	4,6530	4,7300	4,6340	46.279	215.995,92
12/8/2004	4,6920	-0,80%	4,6720	4,7110	4,6720	110.476	516.276,00
11/8/2004	4,7300	0,40%	4,6340	4,7300	4,6340	33.479	157.381,60
10/8/2004	4,7110	-0,40%	4,7300	4,7300	4,6920	13.208	62.245,00
09/8/2004	4,7300	-0,42%	4,6530	4,7690	4,6530	16.321	77.171,28
06/8/2004	4,7500	-1,60%	4,6530	4,8080	4,6530	15.227	72.448,00
05/8/2004	4,8270	0,40%	4,8270	4,8270	4,7300	8.536	40.928,20
04/8/2004	4,8080	-0,39%	4,8080	4,8270	4,7880	9.437	45.391,80
03/8/2004	4,8270	0,00%	4,8270	4,8650	4,8270	75.743	365.811,00
02/8/2004	4,8270	0,00%	4,8270	4,8650	4,8270	395.465	1.909.026,00
30/7/2004	4,8270	-0,39%	4,8270	4,8460	4,8080	18.729	90.343,60
29/7/2004	4,8460	0,00%	4,7880	4,8460	4,7880	12.058	58.167,40
28/7/2004	4,8460	-0,39%	4,8460	4,8650	4,8270	90.970	439.410,20
27/7/2004	4,8650	0,00%	4,8850	4,8850	4,8270	10.141	49.226,80
26/7/2004	4,8650	0,79%	4,8270	4,8850	4,7880	28.351	137.200,00
23/7/2004	4,8270	2,05%	4,7300	4,8270	4,7300	138.968	663.104,16
22/7/2004	4,7300	0,81%	4,6920	4,7300	4,6530	164.631	775.630,40
21/7/2004	4,6920	0,84%	4,6530	4,7110	4,6340	13.094	61.140,40
20/7/2004	4,6530	0,41%	4,6340	4,6720	4,6150	25.297	117.191,74
19/7/2004	4,6340	-0,41%	4,7690	4,7690	4,6340	63.271	293.516,80
16/7/2004	4,6530	1,26%	4,6340	4,7300	4,5180	878.724	4.072.818,24
15/7/2004	4,5950	-0,43%	4,5760	4,6530	4,5760	98.320	454.602,90
14/7/2004	4,6150	0,44%	4,5760	4,6720	4,5560	18.045	82.670,60
13/7/2004	4,5950	-0,84%	4,6340	4,6340	4,5560	73.652	340.411,12
12/7/2004	4,6340	-2,03%	4,7690	4,7690	4,5950	42.046	,00
09/7/2004	4,7300	-3,55%	4,9230	4,9230	4,6720	441.049	2.095.216,00
08/7/2004	4,9040	4,10%	4,8270	5,0970	4,8080	373.831	1.850.916,44
07/7/2004	4,7110	-1,22%	4,7690	4,7880	4,6920	33.908	161.209,96
06/7/2004	4,7690	2,91%	4,6920	4,7690	4,6340	139.636	656.367,60
05/7/2004	4,6340	0,41%	4,5950	4,7110	4,5760	72.764	337.153,48
02/7/2004	4,6150	-2,04%	4,6720	4,6720	4,5950	12.058	55.916,00
01/7/2004	4,7110	1,66%	4,6340	4,7880	4,6340	43.744	206.003,80
30/6/2004	4,6340	2,57%	4,5370	4,6340	4,4600	22.126	101.055,00
29/6/2004	4,5180	-1,27%	4,5950	4,5950	4,4790	54.569	249.430,20
28/6/2004	4,5760	0,86%	4,5370	4,5950	4,5370	42.015	191.614,00
25/6/2004	4,5370	-0,85%	4,5760	4,5760	4,4990	11.260	50.976,20
24/6/2004	4,5760	-0,41%	4,5950	4,6150	4,5560	47.294	216.339,62
23/6/2004	4,5950	-0,43%	4,6150	4,6340	4,5180	343.558	1.565.186,66
22/6/2004	4,6150	-0,82%	4,6530	4,6720	4,5560	113.448	527.031,00
21/6/2004	4,6530	-0,41%	4,7110	4,7110	4,5950	144.132	670.377,80
18/6/2004	4,6720	3,41%	4,4600	4,6920	4,4600	264.655	1.209.329,40
17/6/2004	4,5180	3,08%	4,3440	4,5180	4,3440	34.930	154.644,20
16/6/2004	4,3830	2,26%	4,2090	4,3830	4,1700	28.849	123.518,80
15/6/2004	4,2860	-1,34%	4,3440	4,3440	4,2090	29.792	126.809,60
14/6/2004	4,3440	-3,01%	4,4410	4,4410	4,2860	14.623	63.701,60
11/6/2004	4,4790	-0,86%	4,4600	4,5180	4,4600	6.133	27.542,80
10/6/2004	4,5180	0,00%	4,4790	4,5560	4,4600	18.024	81.411,60
09/6/2004	4,5180	-1,27%	4,5560	4,5560	4,4790	16.919	76.646,62
08/6/2004	4,5760	-0,41%	4,6150	4,6340	4,5370	81.730	372.739,20
07/6/2004	4,5950	0,42%	4,6340	4,6340	4,5760	43.113	198.170,20
04/6/2004	4,5760	0,44%	4,5560	4,5950	4,4790	43.358	196.687,56
03/6/2004	4,5560	-0,44%	4,5370	4,6340	4,5370	407.740	1.885.943,84
02/6/2004	4,5760	0,00%	4,5760	4,5950	4,5370	494.318	2.288.048,80
01/6/2004	4,5760	-0,41%	4,5760	4,6340	4,5370	233.925	1.072.717,60
28/5/2004	4,5950	0,42%	4,5760	4,6150	4,5180	122.815	562.150,08
27/5/2004	4,5760	0,86%	4,5560	4,5950	4,5180	35.903	163.180,60
26/5/2004	4,5370	-0,42%	4,5950	4,6340	4,5180	62.090	283.890,40
25/5/2004	4,5560	-2,08%	4,5760	4,6150	4,4790	41.640	189.175,44
24/5/2004	4,6530	0,82%	4,5760	4,7110	4,5370	204.761	933.461,20
21/5/2004	4,6150	0,44%	4,6340	4,6340	4,5560	35.085	161.205,20
20/5/2004	4,5950	0,42%	4,5180	4,6720	4,5180	97.337	450.487,40
19/5/2004	4,5760	4,40%	4,4410	4,5950	4,4210	106.907	483.467,30
18/5/2004	4,3830	0,46%	4,3830	4,4020	4,3630	69.642	305.279,60
17/5/2004	4,3630	-1,76%	4,3440	4,4020	4,2670	57.831	251.192,80
14/5/2004	4,4410	0,00%	4,4020	4,4410	4,3250	30.770	134.435,36
13/5/2004	4,4410	-0,43%	4,4600	4,5180	4,3830	20.614	91.667,00
12/5/2004	4,4600	0,00%	4,4790	4,4990	4,4410	49.411	221.206,40
11/5/2004	4,4600	2,67%	4,3440	4,4790	4,3440	89.769	398.647,20
10/5/2004	4,3440	-2,18%	4,3440	4,4210	4,3250	97.817	426.420,80
07/5/2004	4,4410	2,23%	4,3440	4,5370	4,3250	107.721	480.133,20
06/5/2004	4,3440	0,91%	4,3050	4,3630	4,3050	252.908	1.097.194,60
05/5/2004	4,3050	0,44%	4,2860	4,3440	4,2860	203.882	880.582,24
04/5/2004	4,2860	-2,21%	4,3630	4,3830	4,2670	85.403	368.282,20
03/5/2004	4,3830	0,46%	4,2670	4,4020	4,2670	62.475	272.604,32
30/4/2004	4,3630	1,80%	4,2860	4,4020	4,2860	347.571	1.521.325,60
29/4/2004	4,2860	-1,34%	4,3250	4,3630	4,2670	181.892	788.940,80
28/4/2004	4,3440	1,35%	4,2860	4,3440	4,2280	71.362	306.433,96
27/4/2004	4,2860	3,25%	4,1700	4,3630	4,1320	354.040	1.490.793,60
26/4/2004	4,1510	-2,72%	4,2480	4,2670	4,1130	34.746	145.299,00
23/4/2004	4,2670	-1,77%	4,3630	4,3630	4,2280	138.853	594.966,20
22/4/2004	4,3440	-0,89%	4,4020	4,4020	4,2860	110.497	479.660,40
21/4/2004	4,3830	0,90%	4,3440	4,4210	4,3050	331.520	1.442.227,60
20/4/2004	4,3440	1,80%	4,3250	4,3440	4,1700	579.031	2.506.196,60
19/4/2004	4,2670	-1,77%	4,3830	4,4210	4,2280	91.554	395.808,20
16/4/2004	4,3440	3,21%	4,2090	4,4210	4,2090	165.222	718.467,40
15/4/2004	4,2090	0,94%	4,1700	4,2280	4,0550	95.964	394.728,20
14/4/2004	4,1700	1,39%	4,1510	4,2860	4,1510	1.036.641	4.207.445,04
13/4/2004	4,1130	4,42%	3,9390	4,1130	3,9390	117.944	473.148,00
08/4/2004	3,9390	0,51%	3,9000	3,9390	3,8610	21.950	85.942,00
07/4/2004	3,9190	-0,51%	3,8810	3,9390	3,8610	28.124	109.647,80
06/4/2004	3,9390	0,51%	3,9770	3,9770	3,8610	255.509	1.004.290,40
05/4/2004	3,9190	6,84%	3,6680	3,9390	3,6680	159.976	618.087,24
02/4/2004	3,6680	1,05%	3,6300	3,6880	3,5720	33.749	123.361,20
01/4/2004	3,6300	0,00%	3,6300	3,6680	3,5530	22.302	80.153,00
31/3/2004	3,6300	1,62%	3,5720	3,6680	3,5530	46.117	166.004,00
30/3/2004	3,5720	1,65%	3,5530	3,7260	3,5140	154.314	560.986,00
29/3/2004	3,5140	4,61%	3,3590	3,5720	3,2820	89.075	306.913,00
26/3/2004	3,3590	1,76%	3,3590	3,3790	3,3010	30.186	100.862,60
24/3/2004	3,3010	-0,60%	3,3210	3,4170	3,2630	51.773	173.235,40
23/3/2004	3,3210	4,24%	3,1860	3,3590	3,1470	57.555	188.538,20
22/3/2004	3,1860	-6,24%	3,3210	3,3790	3,0890	82.248	266.646,00
19/3/2004	3,3980	-1,68%	3,4560	3,4560	3,2820	129.303	431.171,48
18/3/2004	3,4560	-3,25%	3,5140	3,5140	3,3980	31.905	110.690,00
17/3/2004	3,5720	0,00%	3,6110	3,6110	3,4950	41.000	145.557,00
16/3/2004	3,5720	0,00%	3,5530	3,6300	3,3790	96.989	338.302,80
15/3/2004	3,5720	-4,13%	3,7260	3,7260	3,5530	38.406	137.679,80
12/3/2004	3,7260	1,58%	3,5910	3,7460	3,5720	40.658	148.293,60
11/3/2004	3,6680	-2,58%	3,6300	3,6880	3,5330	89.181	321.994,80
10/3/2004	3,7650	-2,49%	3,7650	3,8610	3,7070	54.331	205.059,20
09/3/2004	3,8610	-1,48%	3,8810	3,8810	3,7650	30.252	115.571,40
08/3/2004	3,9190	-2,42%	4,1130	4,1320	3,8610	70.036	282.831,80
05/3/2004	4,0160	1,47%	3,9580	4,0550	3,9390	68.357	274.334,80
04/3/2004	3,9580	0,48%	3,9000	3,9580	3,8420	47.671	185.227,60
03/3/2004	3,9390	1,49%	3,8230	3,9390	3,8040	41.984	163.184,80
02/3/2004	3,8810	0,52%	3,8810	3,9190	3,8040	30.484	117.568,08
01/3/2004	3,8610	5,26%	3,6880	3,8610	3,6680	45.859	174.179,00
27/2/2004	3,6680	3,24%	3,5140	3,7070	3,5140	69.994	253.216,80
26/2/2004	3,5530	1,11%	3,5140	3,5530	3,4560	31.957	111.855,20
25/2/2004	3,5140	0,00%	3,4370	3,5720	3,3400	106.104	368.034,20
24/2/2004	3,5140	-4,72%	3,6880	3,6880	3,4750	88.942	312.330,68
20/2/2004	3,6880	0,00%	3,6880	3,6880	3,6110	60.045	218.706,64
19/2/2004	3,6880	-2,54%	3,7840	3,8040	3,6680	72.293	267.504,48
18/2/2004	3,7840	-1,51%	3,8230	3,8420	3,6880	78.726	295.533,80
17/2/2004	3,8420	-2,93%	3,9390	3,9390	3,7260	128.013	486.797,60
16/2/2004	3,9580	-0,48%	3,9770	3,9770	3,8810	27.012	106.207,60
13/2/2004	3,9770	-0,97%	4,0160	4,0160	3,9000	21.132	83.255,00
12/2/2004	4,0160	0,98%	3,9770	4,0350	3,9390	29.149	115.849,60
11/2/2004	3,9770	0,48%	3,9390	3,9770	3,9000	39.262	154.392,80
10/2/2004	3,9580	-0,48%	3,9190	3,9970	3,8810	84.926	,00
09/2/2004	3,9770	0,00%	3,9770	4,0160	3,9190	73.379	290.838,72
06/2/2004	3,9770	-1,92%	4,0550	4,0550	3,9390	241.969	966.645,20
05/2/2004	4,0550	0,97%	4,0160	4,0550	3,9580	50.341	201.408,76
04/2/2004	4,0160	0,00%	4,0160	4,0740	3,9770	74.346	297.513,32

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.%