Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,4500 €

-0,1850 (-3,99%)

Άνοιγμα 4,6500
Υψηλό 4,6500
Χαμηλό 4,3950

Όγκος 265.737
Τζίρος 1.189.338 €
Πράξεις 982

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,57%	1,2070	1,2550	1,1970	75.298	92.208,90
14/11/2002	1,2070	0,00%	1,1970	1,2360	1,1780	44.936	54.272,40
13/11/2002	1,2070	0,84%	1,2070	1,2160	1,1680	95.580	113.942,10
12/11/2002	1,1970	0,84%	1,1970	1,2260	1,1780	94.295	113.295,10
11/11/2002	1,1870	0,76%	1,1680	1,1870	1,1490	62.769	73.644,78
08/11/2002	1,1780	0,86%	1,1580	1,1780	1,1390	25.462	29.621,00
07/11/2002	1,1680	-0,85%	1,1580	1,1780	1,1390	48.966	56.919,70
06/11/2002	1,1780	-1,59%	1,2070	1,2160	1,1580	71.921	85.181,70
05/11/2002	1,1970	3,37%	1,1580	1,2070	1,1390	175.440	208.023,18
04/11/2002	1,1580	5,18%	1,1490	1,1680	1,1100	129.613	148.270,06
01/11/2002	1,1010	-2,57%	1,1300	1,1680	1,0910	72.547	81.208,59
31/10/2002	1,1300	3,57%	1,0910	1,1390	1,0810	156.205	171.322,17
30/10/2002	1,0910	0,00%	1,0810	1,1200	1,0620	152.553	163.360,30
29/10/2002	1,0910	2,73%	1,0330	1,0910	1,0330	33.449	35.986,60
25/10/2002	1,0620	-4,32%	1,1100	1,1200	1,0620	141.603	154.207,80
24/10/2002	1,1100	2,68%	1,0810	1,1200	1,0620	45.299	49.100,90
23/10/2002	1,0810	-2,61%	1,0910	1,1100	1,0230	76.127	81.113,00
22/10/2002	1,1100	-3,39%	1,1580	1,1780	1,1100	68.709	77.718,00
21/10/2002	1,1490	7,18%	1,0520	1,1970	1,0430	99.879	114.087,20
18/10/2002	1,0720	4,79%	0,9943	1,0810	0,9943	56.341	58.157,80
17/10/2002	1,0230	4,92%	0,9943	1,0230	0,9847	23.048	23.298,50
16/10/2002	0,9750	-1,94%	1,0140	1,0330	0,9654	48.676	48.547,80
15/10/2002	0,9943	0,97%	1,0140	1,0230	0,9654	68.844	68.541,30
14/10/2002	0,9847	2,00%	0,9654	1,0330	0,9461	42.450	42.014,70
11/10/2002	0,9654	7,53%	0,8978	0,9750	0,8978	38.286	35.901,20
10/10/2002	0,8978	2,20%	0,8881	0,9364	0,8688	91.402	80.915,82
09/10/2002	0,8785	0,00%	0,8978	0,8978	0,8688	30.904	27.093,44
08/10/2002	0,8785	-4,21%	0,9268	0,9654	0,8688	54.279	49.383,80
07/10/2002	0,9171	-5,00%	0,9268	0,9654	0,8978	123.495	112.878,00
04/10/2002	0,9654	4,16%	0,9268	0,9654	0,8978	22.976	21.539,50
03/10/2002	0,9268	-5,88%	0,9654	0,9750	0,9171	87.036	82.558,62
02/10/2002	0,9847	0,00%	1,0230	1,0330	0,9847	31.810	31.879,94
01/10/2002	0,9847	-2,89%	1,0140	1,0230	0,9847	31.967	31.860,50
30/9/2002	1,0140	-4,52%	1,0620	1,0620	0,9654	121.135	121.647,10
27/9/2002	1,0620	-0,93%	1,0430	1,0910	1,0430	13.599	14.516,40
26/9/2002	1,0720	4,79%	1,0430	1,0810	1,0140	87.044	90.701,20
25/9/2002	1,0230	-2,76%	1,0520	1,0620	1,0140	44.413	46.090,30
24/9/2002	1,0520	-3,57%	1,0520	1,0620	1,0040	157.454	165.118,64
23/9/2002	1,0910	-1,71%	1,1200	1,1390	1,0810	21.328	23.245,20
20/9/2002	1,1100	2,68%	1,0720	1,1200	1,0720	23.205	25.447,52
19/9/2002	1,0810	-0,92%	1,0910	1,1200	1,0620	42.750	46.360,00
18/9/2002	1,0910	0,00%	1,0910	1,1100	1,0620	82.724	88.755,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%