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
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	-3,45%	1,0910	1,1100	1,0620	82.724	88.755,60
17/9/2002	1,1300	0,89%	1,1580	1,1680	1,0910	50.053	56.614,50
16/9/2002	1,1200	-4,11%	1,1780	1,1780	1,1100	143.116	161.540,10
13/9/2002	1,1680	-3,23%	1,1680	1,1970	1,1490	22.870	26.758,37
12/9/2002	1,2070	-4,58%	1,2550	1,2650	1,2070	41.953	51.467,50
11/9/2002	1,2650	0,80%	1,2650	1,2840	1,2450	23.059	29.099,30
10/9/2002	1,2550	-0,79%	1,2650	1,2740	1,2260	30.392	37.893,30
09/9/2002	1,2650	-4,38%	1,3230	1,3230	1,2550	57.605	72.949,20
06/9/2002	1,3230	-0,68%	1,3230	1,3320	1,3030	27.813	36.453,50
05/9/2002	1,3320	-1,48%	1,3520	1,3520	1,3230	78.130	104.198,24
04/9/2002	1,3520	0,00%	1,3520	1,3610	1,3230	44.170	59.193,50
03/9/2002	1,3520	-0,66%	1,3520	1,3610	1,3320	65.042	87.597,20
02/9/2002	1,3610	-2,79%	1,4000	1,4380	1,3610	47.269	65.549,82
30/8/2002	1,4000	-2,03%	1,4290	1,4480	1,4000	78.692	110.583,12
29/8/2002	1,4290	-2,59%	1,4290	1,4670	1,4190	42.904	61.446,93
28/8/2002	1,4670	-3,80%	1,4870	1,5060	1,4580	29.230	42.989,78
27/8/2002	1,5250	-1,29%	1,5740	1,5740	1,4960	20.894	31.716,70
26/8/2002	1,5450	-0,58%	1,5350	1,5640	1,5250	21.442	33.084,60
23/8/2002	1,5540	-0,64%	1,5350	1,5540	1,5350	11.477	17.728,80
22/8/2002	1,5640	-0,64%	1,5740	1,5740	1,5250	12.234	18.937,30
21/8/2002	1,5740	3,21%	1,5250	1,6120	1,5250	23.224	36.408,40
20/8/2002	1,5250	-1,29%	1,5450	1,5640	1,5250	34.623	53.429,76
19/8/2002	1,5450	2,59%	1,5160	1,5450	1,5060	14.409	22.057,10
16/8/2002	1,5060	0,67%	1,4960	1,5350	1,4870	13.622	20.710,40
14/8/2002	1,4960	2,61%	1,4380	1,5250	1,4380	28.899	43.008,98
13/8/2002	1,4580	-0,61%	1,4670	1,4770	1,4480	9.675	14.186,20
12/8/2002	1,4670	0,62%	1,4480	1,4870	1,4190	12.478	18.129,20
09/8/2002	1,4580	0,69%	1,5160	1,5160	1,4380	21.970	32.182,70
08/8/2002	1,4480	-1,96%	1,4770	1,4770	1,4480	9.559	13.925,90
07/8/2002	1,4770	2,71%	1,4380	1,4870	1,4380	73.176	107.898,70
06/8/2002	1,4380	-0,69%	1,4190	1,4380	1,4000	3.010	4.268,60
05/8/2002	1,4480	-1,96%	1,4480	1,4580	1,4000	39.618	56.191,27
02/8/2002	1,4770	1,30%	1,4380	1,4770	1,4190	20.639	30.201,64
01/8/2002	1,4580	-1,95%	1,4670	1,5160	1,4480	17.838	26.366,40
31/7/2002	1,4870	0,68%	1,4770	1,5060	1,4580	8.225	12.157,40
30/7/2002	1,4770	0,00%	1,5160	1,5160	1,4770	25.182	37.816,40
29/7/2002	1,4770	4,09%	1,4000	1,4870	1,3710	68.159	99.376,38
26/7/2002	1,4190	-2,67%	1,4190	1,4380	1,3900	48.572	68.428,10
25/7/2002	1,4580	1,39%	1,4380	1,4870	1,4380	21.502	31.339,82
24/7/2002	1,4380	-4,52%	1,5060	1,5060	1,4290	22.737	33.190,20
23/7/2002	1,5060	0,00%	1,5060	1,5160	1,4870	28.073	42.051,40
22/7/2002	1,5060	-2,52%	1,5250	1,5250	1,4670	6.837	10.275,70
19/7/2002	1,5450	-2,40%	1,5830	1,5830	1,5450	5.086	7.879,60
18/7/2002	1,5830	1,21%	1,5740	1,6030	1,5640	20.158	31.989,20
17/7/2002	1,5640	0,00%	1,5930	1,5930	1,5350	5.066	7.876,80
16/7/2002	1,5640	0,00%	1,5640	1,6120	1,5250	33.649	52.582,08
15/7/2002	1,5640	2,56%	1,5250	1,5640	1,5250	35.572	54.923,60
12/7/2002	1,5250	0,00%	1,5450	1,5740	1,5160	33.148	50.801,60
11/7/2002	1,5250	-1,29%	1,5250	1,5350	1,5060	35.302	53.845,25
10/7/2002	1,5450	-0,58%	1,5350	1,5540	1,5060	32.067	49.185,36
09/7/2002	1,5540	0,58%	1,5540	1,5830	1,5350	31.206	48.641,30
08/7/2002	1,5450	-2,40%	1,5830	1,5830	1,5450	14.059	21.872,13
05/7/2002	1,5830	-0,63%	1,5930	1,6120	1,5540	54.569	86.884,20
04/7/2002	1,5930	1,21%	1,5540	1,6120	1,5540	42.775	68.214,78
03/7/2002	1,5740	-1,19%	1,5640	1,5930	1,5350	41.435	64.638,80
02/7/2002	1,5930	-3,51%	1,5830	1,6220	1,5830	53.036	84.662,60
01/7/2002	1,6510	-5,50%	1,6700	1,6890	1,6510	59.173	98.353,84
28/6/2002	1,7470	-1,13%	1,7860	1,8050	1,7280	125.769	222.239,08
27/6/2002	1,7670	2,85%	1,7470	1,7760	1,6990	61.254	106.945,72
26/6/2002	1,7180	-0,58%	1,6800	1,7380	1,6510	86.180	146.537,88
25/6/2002	1,7280	6,54%	1,6410	1,7380	1,6120	151.875	258.120,24
21/6/2002	1,6220	3,05%	1,5640	1,6220	1,5540	109.094	173.636,76
20/6/2002	1,5740	3,21%	1,5250	1,5740	1,5250	28.615	44.246,14
19/6/2002	1,5250	-0,65%	1,4870	1,5250	1,4770	41.257	61.948,28
18/6/2002	1,5350	-1,22%	1,5540	1,5740	1,5250	70.590	108.533,58
17/6/2002	1,5540	0,58%	1,5540	1,5830	1,5250	44.791	69.547,60
14/6/2002	1,5450	-2,40%	1,5740	1,5740	1,5350	42.233	65.204,30
13/6/2002	1,5830	0,57%	1,5640	1,6030	1,5640	40.258	63.929,88
12/6/2002	1,5740	1,88%	1,5450	1,6030	1,5160	592.341	905.401,76
11/6/2002	1,5450	1,91%	1,5450	1,5450	1,5160	577.644	876.100,11
10/6/2002	1,5160	-1,24%	1,5350	1,5350	1,5060	33.260	50.471,08
07/6/2002	1,5350	-1,85%	1,5350	1,5450	1,4960	36.504	57.033,80
06/6/2002	1,5640	0,64%	1,5640	1,5830	1,5350	79.640	124.346,60
05/6/2002	1,5540	0,00%	1,5740	1,5930	1,5450	46.137	73.103,60
04/6/2002	1,5540	-3,06%	1,5450	1,6120	1,5350	106.057	166.450,60
03/6/2002	1,6030	8,53%	1,5250	1,6030	1,5060	267.300	417.384,24
31/5/2002	1,4770	-9,44%	1,6310	1,6310	1,4580	1.026.494	1.553.292,34
30/5/2002	1,6310	-4,00%	1,7090	1,7090	1,6220	73.936	121.780,40
29/5/2002	1,6990	-1,11%	1,7180	1,7470	1,6890	34.552	59.063,84
28/5/2002	1,7180	0,00%	1,7670	1,7760	1,7180	35.392	61.194,30
27/5/2002	1,7180	-2,77%	1,7470	1,8050	1,7090	51.960	91.438,40
24/5/2002	1,7670	-2,64%	1,8730	1,8820	1,7380	54.777	98.983,20
23/5/2002	1,8150	-2,58%	1,8630	1,9020	1,8050	55.233	101.403,80
22/5/2002	1,8630	-3,52%	1,9210	1,9310	1,8540	44.205	83.504,78
21/5/2002	1,9310	-0,46%	1,9400	1,9400	1,8730	42.647	81.549,80
20/5/2002	1,9400	0,00%	1,9400	1,9890	1,9310	31.076	60.628,00
17/5/2002	1,9400	2,54%	1,9020	1,9500	1,8920	103.359	198.472,20
16/5/2002	1,8920	1,56%	1,8730	1,9110	1,8150	72.946	137.157,40
15/5/2002	1,8630	-1,01%	1,8920	1,9310	1,8050	74.172	140.783,08
14/5/2002	1,8820	2,62%	1,8540	1,8820	1,8340	39.260	72.921,40
13/5/2002	1,8340	1,05%	1,8250	1,8730	1,8150	81.958	151.259,20
10/5/2002	1,8150	2,72%	1,7380	1,8540	1,7380	88.783	159.227,24
09/5/2002	1,7670	4,62%	1,6890	1,8150	1,6890	94.533	166.284,00
08/5/2002	1,6890	1,14%	1,6220	1,6990	1,6220	15.251	25.687,74
02/5/2002	1,6700	0,00%	1,6410	1,6990	1,6410	10.015	16.536,46
30/4/2002	1,6700	-1,12%	1,7180	1,7280	1,6700	15.911	26.774,80
29/4/2002	1,6890	1,14%	1,6800	1,7470	1,6700	58.220	50.577,32
26/4/2002	1,6700	4,83%	1,6120	1,6700	1,6120	42.844	70.434,60
25/4/2002	1,5930	-0,62%	1,5930	1,6220	1,5640	24.467	39.163,60
24/4/2002	1,6030	1,26%	1,5930	1,6220	1,5830	41.207	66.461,40
23/4/2002	1,5830	0,57%	1,5740	1,6120	1,5540	13.130	20.769,60
22/4/2002	1,5740	-4,08%	1,6410	1,6510	1,5640	34.992	55.899,00
19/4/2002	1,6410	3,66%	1,5640	1,6510	1,5540	66.822	107.259,60
18/4/2002	1,5830	0,57%	1,5740	1,6220	1,5060	128.903	200.231,20
17/4/2002	1,5740	1,29%	1,5930	1,6120	1,5450	118.943	186.695,04
16/4/2002	1,5540	-0,64%	1,5350	1,6310	1,5350	59.149	92.887,40
15/4/2002	1,5640	-5,27%	1,6120	1,6510	1,5450	61.224	97.488,28
12/4/2002	1,6510	-4,46%	1,7280	1,7280	1,6410	60.288	101.308,40
11/4/2002	1,7280	2,86%	1,6800	1,7380	1,6800	31.511	54.234,00
10/4/2002	1,6800	0,60%	1,6700	1,6890	1,6410	60.802	101.403,42
09/4/2002	1,6700	3,60%	1,5930	1,6890	1,5830	87.506	143.601,08
08/4/2002	1,6120	1,19%	1,6030	1,6510	1,5930	58.419	94.461,00
05/4/2002	1,5930	-2,93%	1,6510	1,6700	1,5740	50.043	81.274,80
04/4/2002	1,6410	-1,74%	1,6510	1,6800	1,6220	17.082	28.066,10
03/4/2002	1,6700	2,39%	1,6510	1,6800	1,5540	53.521	86.702,52
02/4/2002	1,6310	-4,00%	1,6990	1,6990	1,5830	88.758	144.296,72
28/3/2002	1,6990	1,13%	1,6800	1,7090	1,6600	36.318	61.196,60
27/3/2002	1,6800	-1,70%	1,6890	1,7280	1,6600	28.715	48.817,40
26/3/2002	1,7090	-3,28%	1,7570	1,8150	1,6990	54.797	95.778,40
22/3/2002	1,7670	-2,11%	1,8050	1,8050	1,7570	34.908	61.861,40
21/3/2002	1,8050	0,00%	1,7960	1,8150	1,7860	15.249	27.409,20
20/3/2002	1,8050	-0,55%	1,7860	1,8440	1,7570	23.927	42.702,60
19/3/2002	1,8150	-1,57%	1,8440	1,8540	1,7860	21.794	39.920,40
15/3/2002	1,8440	-1,55%	1,8730	1,9110	1,8440	27.823	51.828,00
14/3/2002	1,8730	0,54%	1,8630	1,8820	1,8440	20.697	38.511,60
13/3/2002	1,8630	-1,01%	1,8440	1,8820	1,8440	16.207	30.188,58
12/3/2002	1,8820	-2,54%	1,9310	1,9310	1,8340	51.313	96.259,08
11/3/2002	1,9310	0,00%	1,9310	1,9690	1,9110	51.532	99.816,48
08/3/2002	1,9310	0,00%	1,9310	1,9500	1,9210	90.805	175.233,40
07/3/2002	1,9310	1,52%	1,9310	1,9400	1,9110	42.813	82.726,40
06/3/2002	1,9020	1,06%	1,8820	1,9110	1,8540	48.810	91.977,00
05/3/2002	1,8820	1,51%	1,8920	1,9400	1,8730	118.292	224.372,82
04/3/2002	1,8540	2,15%	1,8340	1,8920	1,8340	229.881	425.096,80
01/3/2002	1,8150	1,62%	1,7860	1,8340	1,7180	65.053	116.372,40
28/2/2002	1,7860	-5,10%	1,8820	1,9020	1,7570	131.722	235.771,80
27/2/2002	1,8820	-4,42%	1,9790	1,9890	1,8250	61.038	118.002,84
26/2/2002	1,9690	1,49%	1,9400	1,9890	1,9400	43.312	85.151,80
25/2/2002	1,9400	-2,90%	1,9790	1,9790	1,9310	47.666	93.083,50
22/2/2002	1,9980	-1,43%	2,0560	2,0560	1,9600	22.553	44.767,62
21/2/2002	2,0270	-0,49%	2,0080	2,0750	2,0080	34.962	71.298,84
20/2/2002	2,0370	0,49%	2,0660	2,0750	2,0080	25.280	51.453,44
19/2/2002	2,0270	-1,89%	2,0660	2,0950	2,0080	64.303	130.759,46
18/2/2002	2,0660	-0,91%	2,0560	2,0950	2,0560	21.173	43.860,00
15/2/2002	2,0850	0,00%	2,0750	2,1240	2,0750	31.636	66.217,20
14/2/2002	2,0850	0,48%	2,0750	2,1430	2,0750	41.373	86.585,80
13/2/2002	2,0750	-0,48%	2,0850	2,0950	2,0560	18.335	38.123,20
12/2/2002	2,0850	-0,48%	2,0950	2,0950	2,0560	20.864	43.382,36
11/2/2002	2,0950	-1,37%	2,1530	2,1530	2,0750	26.982	56.627,00
08/2/2002	2,1240	1,87%	2,0950	2,1240	2,0750	19.039	39.896,20
07/2/2002	2,0850	-0,95%	2,1050	2,1620	2,0560	45.454	94.885,60
06/2/2002	2,1050	1,45%	2,0950	2,1140	2,0560	39.164	81.281,56
05/2/2002	2,0750	-2,31%	2,1240	2,1430	2,0560	43.428	91.236,20
04/2/2002	2,1240	-2,66%	2,1910	2,1910	2,1240	35.959	77.308,12
01/2/2002	2,1820	0,93%	2,1430	2,1910	2,1430	40.006	87.242,80
31/1/2002	2,1620	0,89%	2,1620	2,1720	2,1240	16.906	36.431,20
30/1/2002	2,1430	-1,34%	2,1620	2,1620	2,1240	21.090	45.179,40
29/1/2002	2,1720	-0,46%	2,1820	2,2200	2,1620	35.588	78.006,40
28/1/2002	2,1820	-1,31%	2,1910	2,2300	2,1720	22.031	48.420,60
25/1/2002	2,2110	0,91%	2,2010	2,2300	2,1620	53.783	118.827,00
24/1/2002	2,1910	1,34%	2,1820	2,2400	2,1620	80.675	178.197,60
23/1/2002	2,1620	0,42%	2,1430	2,2110	2,1340	52.084	113.894,60
22/1/2002	2,1530	0,00%	2,1530	2,2010	2,1430	47.568	103.013,40
21/1/2002	2,1530	-0,87%	2,1340	2,2200	2,1240	21.513	46.278,00
18/1/2002	2,1720	-1,32%	2,2400	2,2400	2,1430	39.466	85.601,80
17/1/2002	2,2010	4,56%	2,1140	2,2110	2,1050	95.342	205.286,60
16/1/2002	2,1050	0,00%	2,1240	2,1820	2,0950	142.654	304.019,60
15/1/2002	2,1050	-2,23%	2,0850	2,1530	2,0850	37.335	79.362,08
14/1/2002	2,1530	-1,73%	2,1720	2,1720	2,1240	39.304	81.961,80
11/1/2002	2,1910	0,87%	2,2400	2,2400	2,1240	61.468	131.443,60
10/1/2002	2,1720	-1,32%	2,1910	2,2300	2,1620	55.461	121.221,80
09/1/2002	2,2010	-1,30%	2,2200	2,2300	2,1720	28.259	61.998,00
08/1/2002	2,2300	-3,75%	2,2980	2,2980	2,2300	16.719	37.627,60
07/1/2002	2,3170	0,83%	2,3460	2,3460	2,2690	20.862	48.020,40
04/1/2002	2,2980	1,28%	2,2780	2,3460	2,2590	34.972	80.742,60
03/1/2002	2,2690	-0,83%	2,3170	2,3360	2,2400	137.025	315.974,20
02/1/2002	2,2880	7,22%	2,2010	2,2980	2,1430	84.341	188.711,20
28/12/2001	2,1340	1,86%	2,1240	2,1530	2,0750	89.105	188.402,00
27/12/2001	2,0950	-0,90%	2,1140	2,1240	2,0270	33.330	69.598,40
24/12/2001	2,1140	0,91%	2,2010	2,2010	2,0950	35.145	74.206,96
21/12/2001	2,0950	-3,55%	2,1910	2,1910	2,0750	96.642	204.282,16
20/12/2001	2,1720	-2,16%	2,2780	2,2780	2,1620	55.647	122.295,60
19/12/2001	2,2200	0,41%	2,2490	2,3070	2,2010	174.400	394.882,52
18/12/2001	2,2110	-2,12%	2,2690	2,2690	2,1530	162.371	356.575,68
17/12/2001	2,2590	0,00%	2,2590	2,3070	2,2490	79.516	181.078,82
14/12/2001	2,2590	-4,08%	2,2880	2,3550	2,2300	279.495	644.005,24
13/12/2001	2,3550	-6,88%	2,5200	2,5200	2,3360	239.183	575.552,20
12/12/2001	2,5290	-3,33%	2,7030	2,7030	2,5100	37.371	95.024,08
11/12/2001	2,6160	-1,10%	2,5970	2,6550	2,5490	102.381	268.036,74
10/12/2001	2,6450	-3,85%	2,7220	2,7320	2,6160	49.929	133.785,20
07/12/2001	2,7510	-2,41%	2,8190	2,8190	2,5870	48.106	133.647,00
06/12/2001	2,8190	1,73%	2,8480	2,8860	2,8000	95.366	270.573,52
05/12/2001	2,7710	1,43%	2,9350	2,9350	2,6740	120.057	332.129,68
04/12/2001	2,7320	-3,74%	2,8380	2,8480	2,7220	81.051	225.169,60
03/12/2001	2,8380	-5,46%	2,9150	2,9440	2,8000	110.333	314.996,84
30/11/2001	3,0020	-0,66%	3,1090	3,1090	2,9640	363.722	1.105.194,10
29/11/2001	3,0220	0,97%	2,9440	3,0600	2,9250	291.445	878.760,08
28/11/2001	2,9930	0,98%	2,9730	3,0120	2,9250	118.502	351.101,52
27/11/2001	2,9640	4,07%	2,8670	3,0310	2,8670	450.694	1.320.164,68
26/11/2001	2,8480	1,71%	2,8000	2,9150	2,7510	255.945	719.728,30
23/11/2001	2,8000	-7,93%	3,1380	3,1380	2,7420	260.709	771.858,60
22/11/2001	3,0410	5,70%	2,8960	3,1380	2,8960	509.235	1.540.098,20
21/11/2001	2,8770	4,20%	2,7320	2,8860	2,7130	164.679	465.180,72
20/11/2001	2,7610	0,36%	2,7510	2,8290	2,7130	116.347	322.305,02
19/11/2001	2,7510	2,15%	2,7320	2,8380	2,7130	182.585	507.336,40
16/11/2001	2,6930	2,55%	2,6260	2,7320	2,6160	109.782	294.496,68
15/11/2001	2,6260	0,38%	2,6160	2,6840	2,5870	100.094	264.947,24
14/11/2001	2,6160	4,22%	2,5200	2,6640	2,5200	169.522	441.181,80
13/11/2001	2,5100	0,40%	2,5200	2,5290	2,4810	59.774	149.813,00
12/11/2001	2,5000	-1,92%	2,5490	2,5870	2,4810	65.032	164.915,80
09/11/2001	2,5490	3,53%	2,4420	2,6550	2,4330	178.844	453.901,10
08/11/2001	2,4620	0,82%	2,5000	2,5200	2,4520	97.273	242.243,32
07/11/2001	2,4420	2,01%	2,4130	2,4710	2,3840	69.710	169.691,06
06/11/2001	2,3940	-2,37%	2,5000	2,5290	2,3650	148.706	361.013,86
05/11/2001	2,4520	5,37%	2,3940	2,5000	2,3940	228.650	563.219,08
02/11/2001	2,3270	5,25%	2,2110	2,3750	2,1430	318.850	727.013,56
01/11/2001	2,2110	1,80%	2,2490	2,2490	2,1910	103.235	228.961,40
31/10/2001	2,1720	5,64%	2,0370	2,1720	2,0370	134.698	287.242,92
30/10/2001	2,0560	-0,48%	2,0560	2,0660	1,9980	34.308	70.217,00
29/10/2001	2,0660	1,42%	2,0470	2,1050	2,0470	32.454	67.096,60
26/10/2001	2,0370	-0,92%	2,0560	2,1050	2,0270	38.099	78.213,60
25/10/2001	2,0560	-2,74%	2,1140	2,1340	2,0470	53.492	111.177,00
24/10/2001	2,1140	-1,81%	2,1720	2,1910	2,1140	44.783	95.522,12
23/10/2001	2,1530	0,47%	2,1910	2,2300	2,1340	199.700	436.640,92
22/10/2001	2,1430	1,81%	2,1620	2,1620	2,1140	34.474	73.786,80
19/10/2001	2,1050	-1,36%	2,1340	2,1340	2,0660	125.568	262.989,80
18/10/2001	2,1340	-1,75%	2,0850	2,1430	2,0850	58.102	122.987,00
17/10/2001	2,1720	1,35%	2,1720	2,2110	2,1530	120.845	264.189,00
16/10/2001	2,1430	2,78%	2,0850	2,1530	2,0850	162.134	343.894,40
15/10/2001	2,0850	2,36%	2,0560	2,1050	2,0560	201.664	419.021,78
12/10/2001	2,0370	-1,40%	2,0950	2,1340	1,9790	256.071	531.845,44
11/10/2001	2,0660	8,62%	1,9500	2,1240	1,9310	589.582	1.215.461,08
10/10/2001	1,9020	2,09%	1,8730	1,9110	1,8440	80.019	150.563,68
09/10/2001	1,8630	1,03%	1,8540	1,8820	1,8250	50.047	92.595,80
08/10/2001	1,8440	-1,02%	1,8150	1,8540	1,7570	54.095	98.164,34
05/10/2001	1,8630	-2,05%	1,8820	1,9790	1,8440	171.437	329.414,80
04/10/2001	1,9020	4,22%	1,8820	1,9690	1,8540	267.897	512.003,40
03/10/2001	1,8250	-1,03%	1,8440	1,8440	1,8050	34.764	63.221,40
02/10/2001	1,8440	0,00%	1,8440	1,8730	1,7960	63.725	116.824,32
01/10/2001	1,8440	-4,01%	1,9020	1,9500	1,8340	85.418	160.910,40
28/9/2001	1,9210	3,61%	1,8920	1,9310	1,8440	116.399	221.877,08
27/9/2001	1,8540	0,00%	1,8540	1,8630	1,7470	96.817	176.210,20
26/9/2001	1,8540	-2,01%	1,9020	1,9020	1,7960	93.001	172.224,40
25/9/2001	1,8920	-1,51%	1,9110	1,9400	1,8340	60.081	114.224,38
24/9/2001	1,9210	0,00%	2,0080	2,0080	1,8920	115.843	225.761,20
21/9/2001	1,9210	-4,33%	1,8050	1,9600	1,6510	120.363	217.739,98
20/9/2001	2,0080	-5,90%	1,9600	2,0660	1,9110	64.904	129.310,60
19/9/2001	2,1340	-0,88%	2,2400	2,2400	2,1140	59.745	130.180,24
18/9/2001	2,1530	2,28%	2,1050	2,2110	1,9790	76.841	161.583,00
17/9/2001	2,1050	-5,18%	1,9690	2,1720	1,8250	345.318	659.501,80
14/9/2001	2,2200	-8,38%	2,4230	2,5200	2,0080	190.545	441.390,70
13/9/2001	2,4230	-6,01%	2,6450	2,6450	2,3940	94.198	233.012,99
12/9/2001	2,5780	-11,86%	2,7510	2,7510	2,5780	96.606	249.851,01
11/9/2001	2,9250	-4,13%	3,0800	3,1180	2,9060	187.596	556.543,60
10/9/2001	3,0510	-5,10%	3,1860	3,1860	3,0220	109.388	337.262,61
07/9/2001	3,2150	0,31%	3,1860	3,3790	3,0510	377.180	1.193.118,33
06/9/2001	3,2050	-3,20%	3,3690	3,3690	3,0700	108.232	345.856,30
05/9/2001	3,3110	-7,05%	3,4170	3,4850	3,2530	330.756	2.147.792,93
04/9/2001	3,5620	-2,89%	3,6680	3,6780	3,3590	300.590	1.055.735,40
03/9/2001	3,6680	-5,00%	3,7260	3,8330	3,6390	19.507	72.221,40
31/8/2001	3,8610	0,00%	3,9100	3,9100	3,8130	33.832	130.165,40

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.%