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
03/2/2004	4,0550	2,45%	3,9770	4,0930	3,9580	123.196	493.483,20
02/2/2004	3,9580	3,53%	3,8230	4,0350	3,8230	87.200	341.102,60
30/1/2004	3,8230	1,54%	3,8230	3,8610	3,7840	53.161	203.818,60
29/1/2004	3,7650	-0,50%	3,5530	3,8420	3,5530	159.265	588.876,40
28/1/2004	3,7840	-5,33%	3,9190	3,9390	3,7070	120.835	465.752,60
27/1/2004	3,9970	-0,47%	4,0740	4,0930	3,9580	38.112	153.100,72
26/1/2004	4,0160	-2,36%	4,1130	4,1510	3,9970	80.963	330.083,60
23/1/2004	4,1130	0,49%	4,0350	4,1900	4,0160	152.724	628.670,64
22/1/2004	4,0930	9,26%	3,7840	4,1510	3,7840	340.346	1.355.275,00
21/1/2004	3,7460	0,00%	3,7460	3,8040	3,7070	72.801	272.480,20
20/1/2004	3,7460	2,13%	3,6300	3,7840	3,6110	80.073	296.723,20
19/1/2004	3,6680	0,52%	3,6680	3,9390	3,6490	217.995	826.373,36
16/1/2004	3,6490	5,01%	3,4750	3,6680	3,4370	95.228	342.261,20
15/1/2004	3,4750	1,70%	3,4370	3,4950	3,3400	133.725	458.620,64
14/1/2004	3,4170	-2,23%	3,4950	3,5140	3,3980	86.019	298.927,80
13/1/2004	3,4950	2,85%	3,3790	3,5330	3,3790	60.205	209.415,80
12/1/2004	3,3980	-2,22%	3,4370	3,4560	3,3400	165.454	561.381,76
09/1/2004	3,4750	-1,11%	3,5330	3,7070	3,4370	186.666	661.930,92
08/1/2004	3,5140	7,07%	3,3210	3,5530	3,2630	178.926	618.502,60
07/1/2004	3,2820	3,63%	3,2050	3,3010	3,1280	135.906	436.718,00
05/1/2004	3,1670	2,53%	3,1670	3,2240	3,0700	64.348	203.110,80
02/1/2004	3,0890	8,08%	2,8580	3,1280	2,8580	113.510	345.466,00
31/12/2003	2,8580	0,70%	2,8380	2,8770	2,8290	47.161	134.219,00
30/12/2003	2,8380	0,32%	2,8090	2,8770	2,8090	48.266	137.090,84
29/12/2003	2,8290	1,76%	2,7900	2,8860	2,7900	29.394	83.566,56
24/12/2003	2,7800	-0,71%	2,8000	2,8190	2,7610	12.451	34.659,00
23/12/2003	2,8000	-0,32%	2,8090	2,8670	2,7900	47.116	,00
22/12/2003	2,8090	3,20%	2,7030	2,8190	2,7030	182.330	502.018,64
19/12/2003	2,7220	4,41%	2,5870	2,7510	2,5780	88.577	,00
18/12/2003	2,6070	1,12%	2,5580	2,6070	2,5390	33.417	85.999,10
17/12/2003	2,5780	0,00%	2,5100	2,5780	2,5000	658.096	1.724.749,96
16/12/2003	2,5780	-1,83%	2,5970	2,6070	2,5100	652.683	1.681.488,40
15/12/2003	2,6260	-1,43%	2,6640	2,6740	2,6070	35.947	94.503,58
12/12/2003	2,6640	1,10%	2,6350	2,6740	2,6260	74.533	196.553,10
11/12/2003	2,6350	-1,46%	2,6930	2,6930	2,6070	34.806	92.075,10
10/12/2003	2,6740	-0,71%	2,6740	2,7320	2,6550	46.823	126.000,94
09/12/2003	2,6930	3,70%	2,5780	2,7030	2,5780	50.837	134.457,88
08/12/2003	2,5970	-2,88%	2,6450	2,6450	2,5680	44.140	114.717,60
05/12/2003	2,6740	2,22%	2,6160	2,7320	2,6160	92.590	249.361,92
04/12/2003	2,6160	4,22%	2,4810	2,6350	2,4130	378.912	943.070,20
03/12/2003	2,5100	5,29%	2,3840	2,5100	2,3750	212.841	514.797,20
02/12/2003	2,3840	2,05%	2,3460	2,4520	2,3460	31.915	76.349,30
01/12/2003	2,3360	-1,23%	2,3650	2,3650	2,3270	22.499	52.824,80
28/11/2003	2,3650	1,24%	2,3360	2,3650	2,3270	68.782	161.995,80
27/11/2003	2,3360	0,00%	2,3070	2,3460	2,2980	14.720	34.244,00
26/11/2003	2,3360	-1,23%	2,3170	2,3550	2,2780	10.400	24.055,60
25/11/2003	2,3650	1,63%	2,3270	2,3750	2,3170	20.935	48.924,90
24/11/2003	2,3270	0,43%	2,3170	2,3550	2,3070	64.245	149.163,60
21/11/2003	2,3170	0,83%	2,2980	2,3170	2,2400	34.215	77.893,40
20/11/2003	2,2980	-3,24%	2,3750	2,3750	2,2690	17.486	40.477,90
19/11/2003	2,3750	3,80%	2,2400	2,3750	2,2400	79.435	183.107,44
18/11/2003	2,2880	-2,85%	2,3550	2,3840	2,2590	10.855	25.291,20
17/11/2003	2,3550	-3,21%	2,3940	2,3940	2,3360	40.378	95.424,60
14/11/2003	2,4330	0,00%	2,4330	2,4420	2,4130	19.081	46.369,10
13/11/2003	2,4330	0,00%	2,4330	2,4810	2,4130	19.371	46.966,00
12/11/2003	2,4330	-0,37%	2,4420	2,4420	2,3940	15.237	36.964,60
11/11/2003	2,4420	-1,57%	2,4710	2,4810	2,4230	20.739	51.124,17
10/11/2003	2,4810	0,00%	2,4620	2,5000	2,4520	16.958	41.929,10
07/11/2003	2,4810	0,00%	2,5100	2,5100	2,4620	28.455	70.558,90
06/11/2003	2,4810	1,18%	2,4520	2,4910	2,4520	232.626	573.906,20
05/11/2003	2,4520	-0,77%	2,4620	2,4620	2,4230	19.993	48.849,70
04/11/2003	2,4710	-1,16%	2,5290	2,5390	2,4330	48.883	121.232,70
03/11/2003	2,5000	4,87%	2,3940	2,5290	2,3550	148.244	356.499,10
31/10/2003	2,3840	3,74%	2,2880	2,4810	2,2880	22.996	54.474,20
30/10/2003	2,2980	-1,63%	2,3170	2,3170	2,2780	10.503	24.031,60
29/10/2003	2,3360	0,39%	2,3360	2,3360	2,2780	29.543	68.449,00
27/10/2003	2,3270	-0,81%	2,3840	2,4130	2,3270	18.128	42.505,80
24/10/2003	2,3460	-0,80%	2,4130	2,4130	2,3460	21.246	50.358,90
23/10/2003	2,3650	-4,29%	2,2690	2,3940	2,2690	48.111	113.787,20
22/10/2003	2,4710	-2,29%	2,5290	2,5290	2,4620	42.149	105.150,00
21/10/2003	2,5290	3,95%	2,4330	2,5490	2,4330	39.404	98.408,90
20/10/2003	2,4330	0,83%	2,4130	2,4910	2,4040	36.960	90.345,40
17/10/2003	2,4130	2,86%	2,3360	2,4520	2,3270	61.396	146.778,20
16/10/2003	2,3460	-0,38%	2,3550	2,3550	2,2980	23.421	54.684,60
15/10/2003	2,3550	0,38%	2,3170	2,3750	2,3070	28.839	67.748,80
14/10/2003	2,3460	1,25%	2,2590	2,3550	2,2590	10.669	24.813,90
13/10/2003	2,3170	-0,81%	2,3750	2,3750	2,2980	29.453	68.757,79
10/10/2003	2,3360	-0,81%	2,3550	2,4040	2,2300	94.855	221.307,00
09/10/2003	2,3550	12,41%	2,2110	2,3940	2,1820	228.791	531.064,88
08/10/2003	2,0950	6,89%	1,9600	2,1430	1,9600	2.106.802	3.738.301,70
07/10/2003	1,9600	-3,31%	1,9400	2,0270	1,8920	32.671	63.795,00
06/10/2003	2,0270	4,97%	1,9310	2,0470	1,9310	43.528	86.999,50
03/10/2003	1,9310	2,60%	1,8920	1,9400	1,8920	35.582	68.153,90
02/10/2003	1,8820	4,27%	1,8050	1,9210	1,8050	105.588	197.937,60
01/10/2003	1,8050	-2,64%	1,8540	1,8540	1,7760	174.950	324.162,70
30/9/2003	1,8540	0,00%	1,8820	1,9020	1,8440	14.565	27.302,60
29/9/2003	1,8540	-0,48%	1,8150	1,8630	1,8150	5.316	9.768,32
26/9/2003	1,8630	0,49%	1,8540	1,8820	1,8250	30.454	56.229,40
25/9/2003	1,8540	-1,49%	1,8730	1,8730	1,7960	23.007	42.074,50
24/9/2003	1,8820	3,12%	1,7860	1,9020	1,7760	22.634	42.442,10
23/9/2003	1,8250	1,11%	1,7860	1,8340	1,7380	54.773	98.384,26
22/9/2003	1,8050	-0,55%	1,7380	1,8050	1,7280	24.043	42.520,70
19/9/2003	1,8150	2,72%	1,8630	1,8630	1,7280	120.319	216.025,54
18/9/2003	1,7670	-4,18%	1,8340	1,8820	1,7470	90.309	164.061,38
17/9/2003	1,8440	2,67%	1,8440	1,9210	1,8050	121.166	223.267,40
16/9/2003	1,7960	-4,11%	1,8730	1,8730	1,7860	34.526	63.549,90
15/9/2003	1,8730	-3,00%	1,9310	1,9310	1,8630	22.168	41.943,20
12/9/2003	1,9310	-6,08%	2,1140	2,1140	1,9210	84.237	168.470,90
11/9/2003	2,0560	5,98%	1,9600	2,1140	1,9310	112.361	224.287,20
10/9/2003	1,9400	0,47%	1,9110	1,9790	1,8820	39.013	74.883,12
09/9/2003	1,9310	0,52%	1,8920	1,9500	1,8730	77.186	148.502,83
08/9/2003	1,9210	-9,98%	2,0950	2,0950	1,8820	51.276	102.968,50
05/9/2003	2,1340	0,00%	2,2110	2,2110	2,0950	36.111	77.277,40
04/9/2003	2,1340	-0,42%	2,1140	2,1820	2,1140	29.124	62.679,56
03/9/2003	2,1430	-1,34%	2,1820	2,2300	2,1050	41.124	89.589,40
02/9/2003	2,1720	-3,42%	2,0270	2,2400	2,0270	73.951	159.273,20
01/9/2003	2,2490	-2,93%	2,3070	2,3070	2,2010	33.065	73.788,90
29/8/2003	2,3170	-3,22%	2,3650	2,3750	2,2690	26.290	60.800,90
28/8/2003	2,3940	-0,42%	2,4330	2,4520	2,3650	23.162	55.734,00
27/8/2003	2,4040	-1,19%	2,4330	2,4520	2,3940	13.912	33.606,80
26/8/2003	2,4330	-1,18%	2,5390	2,5390	2,3750	38.545	93.691,60
25/8/2003	2,4620	-4,50%	2,4230	2,5390	2,4230	38.659	96.241,30
22/8/2003	2,5780	-0,73%	2,5780	2,5970	2,5680	35.364	91.366,00
21/8/2003	2,5970	0,39%	2,5870	2,6260	2,5780	29.485	76.661,00
20/8/2003	2,5870	0,74%	2,3650	2,7030	2,3650	80.601	210.438,40
19/8/2003	2,5680	0,39%	2,5200	2,5970	2,5200	38.420	98.550,90
18/8/2003	2,5580	2,69%	2,5490	2,6160	2,5200	95.922	247.106,40
14/8/2003	2,4910	3,23%	2,4910	2,6070	2,4520	22.033	55.001,00
13/8/2003	2,4130	-1,59%	2,4520	2,4910	2,4130	29.647	72.145,50
12/8/2003	2,4520	-1,92%	2,4710	2,5000	2,4420	28.019	68.658,80
11/8/2003	2,5000	-1,15%	2,5290	2,5490	2,4910	24.975	62.981,20
08/8/2003	2,5290	-1,52%	2,5680	2,5680	2,5000	26.535	67.100,24
07/8/2003	2,5680	-1,83%	2,6070	2,6160	2,5200	22.789	58.564,30
06/8/2003	2,6160	-0,38%	2,6070	2,6450	2,5580	17.362	45.330,90
05/8/2003	2,6260	1,51%	2,5680	2,6350	2,5580	53.856	139.365,22
04/8/2003	2,5870	-0,77%	2,6260	2,6450	2,5680	42.947	112.331,30
01/8/2003	2,6070	3,45%	2,5780	2,7220	2,5680	128.687	338.017,80
31/7/2003	2,5200	-2,96%	2,5870	2,5870	2,4520	44.698	112.655,50
30/7/2003	2,5970	1,88%	2,5780	2,6070	2,5100	84.161	216.601,02
29/7/2003	2,5490	6,03%	2,3840	2,6260	2,3750	57.087	142.971,80
28/7/2003	2,4040	-0,78%	2,4910	2,4910	2,3650	37.615	90.549,96
25/7/2003	2,4230	-3,08%	2,5290	2,5290	2,4130	55.978	137.343,90
24/7/2003	2,5000	1,17%	2,4330	2,5200	2,4130	32.403	80.685,01
23/7/2003	2,4710	2,40%	2,4330	2,5390	2,4040	103.513	257.248,94
22/7/2003	2,4130	2,46%	2,3170	2,4620	2,2880	85.915	202.796,60
21/7/2003	2,3550	8,43%	2,1720	2,4130	2,1050	183.670	418.125,10
18/7/2003	2,1720	4,67%	2,0950	2,1720	2,0950	68.813	146.846,40
17/7/2003	2,0750	-0,95%	2,0750	2,1140	2,0470	80.457	166.829,90
16/7/2003	2,0950	-0,90%	2,1140	2,1340	2,0950	78.798	166.627,30
15/7/2003	2,1140	0,00%	2,1140	2,1340	2,0950	82.194	174.318,84
14/7/2003	2,1140	-0,94%	2,1720	2,1910	2,0850	187.732	403.365,90
11/7/2003	2,1340	3,79%	2,0660	2,1430	2,0560	77.763	164.909,30
10/7/2003	2,0560	6,47%	1,9310	2,1140	1,9110	235.145	481.287,62
09/7/2003	1,9310	9,90%	1,7570	1,9500	1,7570	53.122	100.015,44
08/7/2003	1,7570	-2,66%	1,8050	1,8730	1,7380	63.659	115.498,94
07/7/2003	1,8050	11,97%	1,6410	1,8050	1,6220	183.574	322.079,70
04/7/2003	1,6120	-1,16%	1,6310	1,6510	1,6030	10.475	17.098,00
03/7/2003	1,6310	-1,21%	1,6700	1,6700	1,6220	31.335	51.550,80
02/7/2003	1,6510	1,23%	1,6410	1,7180	1,6410	220.729	370.522,26
01/7/2003	1,6310	6,25%	1,5350	1,6410	1,5350	43.860	69.942,54
30/6/2003	1,5350	2,61%	1,5060	1,5450	1,4870	14.502	21.743,00
27/6/2003	1,4960	1,29%	1,4960	1,5060	1,4770	20.013	29.921,90
26/6/2003	1,4770	0,00%	1,4960	1,4960	1,4580	41.209	60.755,96
25/6/2003	1,4770	-2,57%	1,5160	1,5740	1,4670	64.388	97.312,28
24/6/2003	1,5160	-3,68%	1,5350	1,5450	1,4960	74.856	114.001,44
23/6/2003	1,5740	-2,36%	1,6120	1,6120	1,5450	16.958	26.564,50
20/6/2003	1,6120	-2,89%	1,6600	1,6600	1,6030	52.328	85.163,00
19/6/2003	1,6600	-2,30%	1,6990	1,7180	1,6310	52.364	87.496,00
18/6/2003	1,6990	0,59%	1,6510	1,7570	1,6510	56.552	97.643,40
17/6/2003	1,6890	6,03%	1,6510	1,7280	1,6410	70.382	118.728,04
13/6/2003	1,5930	1,21%	1,5930	1,6030	1,5250	36.401	57.631,30
12/6/2003	1,5740	8,70%	1,4480	1,6120	1,4480	82.093	127.663,20
11/6/2003	1,4480	-0,69%	1,4770	1,4960	1,4480	40.373	59.421,65
10/6/2003	1,4580	-3,19%	1,4870	1,5060	1,4480	29.914	44.081,08
09/6/2003	1,5060	-1,89%	1,5640	1,5740	1,4580	40.148	61.170,88
06/6/2003	1,5350	3,23%	1,4870	1,5450	1,4480	296.778	435.112,80
05/6/2003	1,4870	1,99%	1,4480	1,4960	1,4480	22.671	33.445,40
04/6/2003	1,4580	2,03%	1,4960	1,5060	1,4580	50.085	74.167,10
03/6/2003	1,4290	6,48%	1,3520	1,4480	1,3520	59.231	83.689,30
02/6/2003	1,3420	7,79%	1,2550	1,3420	1,2550	19.837	25.788,10
30/5/2003	1,2450	-0,80%	1,2550	1,2550	1,2360	16.035	19.969,40
29/5/2003	1,2550	-2,26%	1,2940	1,3130	1,2550	38.732	49.563,20
28/5/2003	1,2840	1,50%	1,2840	1,3030	1,2550	29.968	38.453,40
27/5/2003	1,2650	-2,92%	1,2940	1,2940	1,2450	23.255	29.403,50
26/5/2003	1,3030	-1,51%	1,3030	1,3230	1,2840	15.061	19.613,30
23/5/2003	1,3230	0,00%	1,3320	1,3420	1,2940	25.331	33.254,32
22/5/2003	1,3230	-4,82%	1,4000	1,4000	1,3230	15.987	21.436,70
21/5/2003	1,3900	-2,73%	1,4480	1,4480	1,3520	29.253	40.970,10
20/5/2003	1,4290	-1,31%	1,4380	1,4670	1,4090	23.274	33.300,10
19/5/2003	1,4480	-2,62%	1,4380	1,4870	1,4380	79.130	,00
16/5/2003	1,4870	2,69%	1,4000	1,5350	1,4000	125.604	188.759,62
15/5/2003	1,4480	4,17%	1,4000	1,4480	1,4000	84.096	119.076,16
14/5/2003	1,3900	8,26%	1,2650	1,4000	1,2550	79.617	106.207,74
13/5/2003	1,2840	3,13%	1,2650	1,2940	1,2550	31.043	39.763,00
12/5/2003	1,2450	0,73%	1,2360	1,2740	1,2070	24.488	30.563,90
09/5/2003	1,2360	-0,72%	1,2550	1,2550	1,1870	38.331	47.055,78
08/5/2003	1,2450	-5,90%	1,3230	1,3420	1,2360	45.933	59.101,48
07/5/2003	1,3230	0,00%	1,3230	1,3900	1,3030	80.353	108.449,90
06/5/2003	1,3230	6,27%	1,2160	1,3320	1,2160	45.319	57.678,60
05/5/2003	1,2450	2,38%	1,2160	1,2840	1,2160	93.591	118.067,74
02/5/2003	1,2160	3,23%	1,1870	1,2360	1,1780	25.970	31.377,20
30/4/2003	1,1780	0,86%	1,1680	1,1870	1,1390	64.131	74.744,60
29/4/2003	1,1680	0,00%	1,1680	1,1870	1,1580	20.210	23.636,30
24/4/2003	1,1680	-0,85%	1,1390	1,2360	1,1390	45.827	54.905,60
23/4/2003	1,1780	5,18%	1,1200	1,1970	1,1200	122.730	143.464,40
22/4/2003	1,1200	2,66%	1,1010	1,1300	1,0910	32.288	35.523,50
17/4/2003	1,0910	-4,21%	1,0230	1,1390	1,0230	70.460	77.843,80
16/4/2003	1,1390	-1,64%	1,1580	1,1580	1,1100	40.761	46.239,00
15/4/2003	1,1580	2,48%	1,1580	1,1870	1,1490	72.791	85.088,10
14/4/2003	1,1300	4,53%	1,0810	1,1390	1,0810	20.925	23.609,50
11/4/2003	1,0810	-3,48%	1,1390	1,1390	1,0810	64.462	71.300,50
10/4/2003	1,1200	-0,88%	1,1300	1,1390	1,1100	81.775	92.105,26
09/4/2003	1,1300	-0,79%	1,1100	1,1300	1,1010	46.374	52.237,56
08/4/2003	1,1390	-0,87%	1,1580	1,1680	1,1100	14.616	16.687,80
07/4/2003	1,1490	1,68%	1,2070	1,2260	1,1390	131.688	153.800,08
04/4/2003	1,1300	0,00%	1,1100	1,1390	1,1100	7.645	,00
03/4/2003	1,1300	1,80%	1,1100	1,1390	1,1010	13.818	,00
02/4/2003	1,1100	4,52%	1,0810	1,1200	1,0810	28.549	31.325,20
01/4/2003	1,0620	2,81%	1,0230	1,0620	1,0230	38.908	40.447,30
31/3/2003	1,0330	-5,32%	1,0330	1,0720	1,0230	10.877	11.274,10
28/3/2003	1,0910	-0,91%	1,1010	1,1010	1,0810	4.288	4.668,80
27/3/2003	1,1010	-0,81%	1,1100	1,1870	1,1010	37.561	43.027,50
26/3/2003	1,1100	1,74%	1,1100	1,1300	1,0910	15.123	16.917,20
24/3/2003	1,0910	-2,59%	1,0620	1,1200	1,0520	7.013	7.586,00
21/3/2003	1,1200	5,46%	1,0810	1,1580	1,0810	82.581	81.475,81
20/3/2003	1,0620	0,00%	1,0620	1,0810	1,0520	36.751	39.076,36
19/3/2003	1,0620	0,95%	1,0430	1,0720	1,0230	41.218	43.535,21
18/3/2003	1,0520	4,78%	1,0430	1,0620	1,0140	39.943	41.747,80
17/3/2003	1,0040	-2,81%	1,0040	1,0040	0,9750	11.165	11.038,18
14/3/2003	1,0330	0,98%	1,0520	1,0720	1,0230	29.243	30.443,70
13/3/2003	1,0230	2,89%	1,0140	1,0430	1,0140	60.215	61.751,40
12/3/2003	0,9943	0,00%	0,9847	1,0140	0,9557	46.303	45.215,00
11/3/2003	0,9943	-6,37%	1,0140	1,0430	0,9847	42.440	42.876,10
07/3/2003	1,0620	-2,66%	1,0720	1,0810	1,0430	32.729	34.528,76
06/3/2003	1,0910	0,00%	1,0720	1,1100	1,0430	56.095	42.064,24
05/3/2003	1,0910	1,77%	1,0720	1,1010	1,0620	14.947	16.184,50
04/3/2003	1,0720	-1,74%	1,0720	1,0810	1,0520	110.530	118.068,72
03/3/2003	1,0910	-0,91%	1,0910	1,1010	1,0810	28.073	30.719,20
28/2/2003	1,1010	3,67%	1,0720	1,1010	1,0720	20.386	22.240,60
27/2/2003	1,0620	-0,93%	1,0520	1,0810	1,0430	22.282	23.602,20
26/2/2003	1,0720	-0,83%	1,0810	1,0810	1,0330	96.351	102.758,92
25/2/2003	1,0810	-0,92%	1,0910	1,0910	1,0330	44.190	46.860,40
24/2/2003	1,0910	-4,21%	1,1200	1,1390	1,0910	64.477	71.179,74
21/2/2003	1,1390	-2,48%	1,1680	1,1780	1,1390	144.294	166.364,08
20/2/2003	1,1680	0,86%	1,1580	1,1780	1,1390	68.309	79.297,44
19/2/2003	1,1580	0,00%	1,1490	1,1780	1,1390	109.232	125.970,50
18/2/2003	1,1580	0,00%	1,1490	1,1870	1,1390	113.038	131.431,10
17/2/2003	1,1580	1,67%	1,1390	1,1680	1,1390	93.581	108.134,90
14/2/2003	1,1390	0,00%	1,1490	1,1780	1,1200	84.681	97.026,80
13/2/2003	1,1390	4,40%	1,0810	1,1780	1,0810	142.785	162.495,60
12/2/2003	1,0910	-3,45%	1,1200	1,1300	1,0910	51.808	57.261,06
11/2/2003	1,1300	0,00%	1,1300	1,1390	1,1100	49.256	55.683,80
10/2/2003	1,1300	0,89%	1,1300	1,1300	1,1100	41.705	46.817,60
07/2/2003	1,1200	2,66%	1,0720	1,1200	1,0520	94.689	104.720,30
06/2/2003	1,0910	0,00%	1,0810	1,1100	1,0520	79.570	87.062,64
05/2/2003	1,0910	0,00%	1,1010	1,1300	1,0520	170.794	185.895,70
04/2/2003	1,0910	11,90%	0,9943	1,0910	0,9943	241.653	255.700,20
03/2/2003	0,9750	2,02%	0,9654	0,9943	0,9557	56.227	54.718,70
31/1/2003	0,9557	1,01%	0,9461	0,9847	0,9364	80.571	77.396,90
30/1/2003	0,9461	4,25%	0,9461	0,9654	0,9268	81.772	77.544,50
29/1/2003	0,9075	4,45%	0,8688	0,9654	0,8013	186.782	173.275,10
28/1/2003	0,8688	-6,26%	0,9557	0,9557	0,8688	143.659	131.060,34
27/1/2003	0,9268	-3,02%	0,9461	0,9461	0,8881	107.927	99.426,70
24/1/2003	0,9557	-2,95%	0,9750	1,0040	0,9268	279.800	269.758,20
23/1/2003	0,9847	7,37%	0,9268	0,9943	0,9268	288.594	280.225,60
22/1/2003	0,9171	5,56%	0,8688	0,9461	0,8495	330.433	301.194,10
21/1/2003	0,8688	11,11%	0,8013	0,8688	0,8013	275.346	238.045,50
20/1/2003	0,7819	-2,42%	0,8013	0,8013	0,7819	17.320	13.719,40
17/1/2003	0,8013	-3,48%	0,8302	0,8495	0,7916	44.605	36.336,50
16/1/2003	0,8302	0,00%	0,8302	0,8785	0,8302	30.632	26.245,41
15/1/2003	0,8302	0,00%	0,8399	0,8785	0,8109	35.116	29.674,50
14/1/2003	0,8302	3,61%	0,8109	0,8302	0,7819	118.608	97.226,00
13/1/2003	0,8013	-1,18%	0,8495	0,8495	0,7916	30.858	24.864,10
10/1/2003	0,8109	1,20%	0,8109	0,8495	0,8013	38.551	31.670,66
09/1/2003	0,8013	-8,79%	0,8688	0,8785	0,7916	418.221	335.551,36
08/1/2003	0,8785	-6,18%	0,9364	0,9364	0,8785	59.656	52.900,40
07/1/2003	0,9364	-1,03%	0,9364	0,9364	0,9171	24.884	23.078,86
03/1/2003	0,9461	-4,85%	0,9943	0,9943	0,9461	6.785	6.519,20
02/1/2003	0,9943	5,09%	0,9654	1,0040	0,9654	22.717	22.514,30
31/12/2002	0,9461	0,00%	0,9268	0,9654	0,9171	25.576	24.035,80
30/12/2002	0,9461	1,04%	0,9268	0,9461	0,9075	42.171	38.919,20
27/12/2002	0,9364	0,00%	0,9557	0,9557	0,9268	30.772	28.694,27
24/12/2002	0,9364	-2,02%	0,9557	0,9654	0,9268	16.408	15.448,40
23/12/2002	0,9557	-1,00%	0,9654	0,9750	0,9461	26.995	25.866,60
20/12/2002	0,9654	0,00%	0,9654	0,9943	0,9461	30.931	29.974,00
19/12/2002	0,9654	-3,84%	1,0140	1,0140	0,9654	58.653	57.959,04
18/12/2002	1,0040	-4,56%	1,0330	1,0330	0,9654	78.902	78.840,50
17/12/2002	1,0520	-0,94%	1,0620	1,0620	1,0230	22.016	22.724,58
16/12/2002	1,0620	0,00%	1,0720	1,0810	1,0430	38.635	41.324,94
13/12/2002	1,0620	1,82%	1,0430	1,0720	1,0140	22.615	23.560,13
12/12/2002	1,0430	-3,52%	1,0810	1,0810	1,0040	11.902	12.320,30
11/12/2002	1,0810	0,84%	1,0620	1,1010	1,0620	9.789	10.554,90
10/12/2002	1,0720	0,94%	1,0520	1,0720	1,0330	13.818	14.574,20
09/12/2002	1,0620	-1,76%	1,0620	1,0910	1,0330	46.251	48.649,20
06/12/2002	1,0810	-5,09%	1,1390	1,1490	1,0140	111.781	122.042,70
05/12/2002	1,1390	-2,48%	1,1680	1,1780	1,1390	37.747	43.571,10
04/12/2002	1,1680	-2,42%	1,1870	1,1970	1,1680	32.909	38.938,20
03/12/2002	1,1970	-1,56%	1,1970	1,2550	1,1870	62.088	75.674,76
02/12/2002	1,2160	2,44%	1,1780	1,2260	1,1780	69.068	83.464,82
29/11/2002	1,1870	-1,66%	1,2070	1,2070	1,1680	33.397	39.877,50
28/11/2002	1,2070	0,84%	1,1970	1,2260	1,1970	39.426	47.704,70
27/11/2002	1,1970	0,00%	1,1580	1,2070	1,1580	32.288	38.337,40
26/11/2002	1,1970	1,61%	1,1970	1,2160	1,1780	46.469	55.644,80
25/11/2002	1,1780	-1,59%	1,1970	1,2160	1,1680	52.086	61.970,32
22/11/2002	1,1970	2,48%	1,1780	1,2070	1,1780	53.679	63.890,10
21/11/2002	1,1680	-0,85%	1,1870	1,2160	1,1680	45.403	53.956,00
20/11/2002	1,1780	0,86%	1,1490	1,1780	1,1490	13.010	15.243,40
19/11/2002	1,1680	0,00%	1,1680	1,1970	1,1490	255.869	299.615,76
18/11/2002	1,1680	-4,73%	1,2260	1,2550	1,1580	131.765	158.412,14
15/11/2002	1,2260	0,00%	1,2070	1,2550	1,1970	75.298	92.208,90

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.%