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
30/8/2001	3,9580	-2,15%	4,0450	4,0450	3,9390	12.638	50.169,60
29/8/2001	4,0450	-0,71%	4,0450	4,0930	3,9770	9.215	37.049,56
28/8/2001	4,0740	0,47%	4,0160	4,0840	4,0160	25.896	105.128,60
27/8/2001	4,0550	0,00%	4,0260	4,0930	4,0260	52.937	214.819,15
24/8/2001	4,0550	0,00%	4,0550	4,0740	4,0160	18.714	75.874,64
23/8/2001	4,0550	-0,93%	4,0840	4,0840	3,8610	114.816	450.047,80
22/8/2001	4,0930	-0,49%	3,9680	4,0930	3,9390	12.576	50.590,80
21/8/2001	4,1130	0,00%	4,1900	4,1900	4,0450	8.888	36.381,20
20/8/2001	4,1130	-0,92%	4,1410	4,1510	4,0450	15.061	61.220,40
17/8/2001	4,1510	0,46%	4,1320	4,1510	4,0350	21.836	90.043,60
16/8/2001	4,1320	-0,70%	4,1610	4,2570	4,0160	39.632	165.797,60
14/8/2001	4,1610	3,87%	4,0260	4,2570	4,0260	16.450	68.868,00
13/8/2001	4,0060	-1,43%	4,0350	4,0740	3,9100	11.249	44.857,20
10/8/2001	4,0640	-1,41%	4,1030	4,1510	4,0450	10.531	43.086,04
09/8/2001	4,1220	4,41%	3,8610	4,1800	3,8610	28.859	116.527,80
08/8/2001	3,9480	-2,40%	4,0550	4,1510	3,9100	40.177	161.598,66
07/8/2001	4,0450	-6,04%	4,3050	4,3630	3,9680	58.571	243.467,66
06/8/2001	4,3050	14,34%	4,2090	4,3830	4,1510	129.277	549.752,24
03/8/2001	3,7650	0,00%	3,7650	3,7650	3,7650		,00
02/8/2001	3,7650	0,00%	3,7650	3,7650	3,7650		,00
01/8/2001	3,7650	0,00%	3,7650	3,7650	3,7650		,00
31/7/2001	3,7650	0,00%	3,7650	3,7650	3,7650		,00
30/7/2001	3,7650	0,00%	3,7650	3,7650	3,7650		,00
27/7/2001	3,7650	0,00%	3,7650	3,7650	3,7650		,00
26/7/2001	3,7650	0,00%	3,7460	3,7840	3,6780	22.793	85.168,92
25/7/2001	3,7650	-1,52%	3,8420	3,8420	3,7460	10.981	41.743,00
24/7/2001	3,8230	1,27%	3,8520	3,8710	3,7750	19.703	75.278,00
23/7/2001	3,7750	1,56%	3,7650	3,8040	3,6490	8.266	31.137,80
20/7/2001	3,7170	-2,52%	3,8420	3,8520	3,6200	29.709	111.601,60
19/7/2001	3,8130	3,95%	3,6300	3,8330	3,6200	50.695	158.012,60
18/7/2001	3,6680	3,53%	3,5720	3,6680	3,4850	9.240	33.394,80
17/7/2001	3,5430	-0,28%	3,5720	3,5820	3,4750	11.432	40.419,12
16/7/2001	3,5530	-6,60%	3,7070	3,7170	3,5140	3.377	12.114,00
13/7/2001	3,8040	-2,93%	3,9580	3,9580	3,7750	18.232	70.678,40
12/7/2001	3,9190	2,00%	3,8330	4,2380	3,6390	68.355	268.814,44
11/7/2001	3,8420	-3,64%	3,8610	3,9770	3,8330	3.356	12.989,60
10/7/2001	3,9870	-3,06%	4,1130	4,1130	3,8420	28.363	110.950,40
09/7/2001	4,1130	-5,95%	4,0840	4,3540	4,0450	33.297	138.710,56
06/7/2001	4,3730	0,44%	4,6720	4,6720	4,3540	14.979	67.188,20
05/7/2001	4,3540	-3,01%	4,4410	4,7300	4,2860	35.829	159.077,68
04/7/2001	4,4890	-2,12%	4,5860	4,5860	4,4310	11.093	49.545,44
03/7/2001	4,5860	-2,05%	4,6150	4,7500	4,5860	13.218	61.812,20
02/7/2001	4,6820	-1,82%	4,7300	4,7790	4,5470	21.256	99.706,80
29/6/2001	4,7690	1,02%	4,7300	4,8370	4,4410	43.341	206.514,60
28/6/2001	4,7210	-1,01%	4,7880	4,8560	4,6820	91.766	439.530,86
27/6/2001	4,7690	1,86%	4,6820	4,7790	4,5860	28.257	132.474,08
26/6/2001	4,6820	-1,01%	4,7500	4,8560	4,2480	47.930	222.895,40
25/6/2001	4,7300	-4,48%	4,9520	4,9520	4,6820	41.679	201.965,48
22/6/2001	4,9520	-0,20%	5,0100	5,0100	4,8940	64.692	321.168,67
21/6/2001	4,9620	-0,38%	4,9810	5,0010	4,8560	18.955	93.913,20
20/6/2001	4,9810	-0,40%	5,0680	5,0680	4,8850	11.993	59.793,30
19/6/2001	5,0010	0,58%	5,0300	5,0490	4,9230	12.778	64.052,24
18/6/2001	4,9720	0,00%	4,9430	5,0590	4,9330	74.908	371.254,91
15/6/2001	4,9720	4,26%	4,7690	5,0010	4,7300	44.263	217.447,86
14/6/2001	4,7690	-0,21%	4,9810	4,9810	4,7210	37.422	179.231,34
13/6/2001	4,7790	1,04%	4,7210	4,9230	4,6240	178.095	836.499,23
12/6/2001	4,7300	-1,03%	4,7790	4,8370	4,7300	86.535	412.991,13
11/6/2001	4,7790	-2,55%	4,9040	5,0300	4,7210	22.499	108.797,00
08/6/2001	4,9040	-2,31%	5,0680	5,0680	4,8750	22.988	112.991,74
07/6/2001	5,0200	-0,20%	5,0780	5,1650	4,9720	108.263	544.367,53
06/6/2001	5,0300	-2,06%	5,1360	5,1650	4,8370	32.983	164.649,00
05/6/2001	5,1360	-8,74%	5,7630	5,7920	5,0590	35.168	187.259,28
01/6/2001	5,6280	-2,34%	6,0340	6,1690	5,5610	185.337	1.074.436,92
31/5/2001	5,7630	-7,45%	6,2560	6,2560	5,4830	416.290	2.460.888,23
30/5/2001	6,2270	-0,61%	6,2750	6,3230	6,1980	44.590	279.022,72
29/5/2001	6,2650	0,14%	6,2560	6,3230	6,1980	42.641	267.101,14
28/5/2001	6,2560	-1,22%	6,4680	6,4680	6,2460	18.509	117.214,80
25/5/2001	6,3330	1,56%	6,2270	6,3710	6,2270	27.890	176.065,80
24/5/2001	6,2360	0,14%	6,2270	6,2650	6,0820	13.653	84.889,60
23/5/2001	6,2270	-0,46%	6,2560	6,3910	6,1780	38.348	240.514,60
22/5/2001	6,2560	-0,76%	6,2750	6,2750	6,1980	24.053	150.379,00
21/5/2001	6,3040	-0,30%	6,3230	6,3710	6,1590	25.938	164.391,60
18/5/2001	6,3230	2,35%	6,2170	6,3230	6,1780	109.264	681.633,39
17/5/2001	6,1780	3,05%	6,0430	6,1880	6,0430	55.494	336.668,08
16/5/2001	5,9950	0,17%	5,8410	6,0910	5,8410	21.111	126.470,60
15/5/2001	5,9850	-0,65%	6,0240	6,0240	5,8980	15.351	91.483,60
14/5/2001	6,0240	-1,10%	6,0340	6,0340	5,8980	5.731	34.468,96
11/5/2001	6,0910	1,77%	6,0340	6,1110	5,9850	31.636	191.699,00
10/5/2001	5,9850	0,15%	5,9760	6,0240	5,9470	17.270	103.370,84
09/5/2001	5,9760	0,66%	5,9560	6,1490	5,8890	179.993	1.077.182,00
08/5/2001	5,9370	-0,65%	6,2170	6,2170	5,8890	21.008	125.348,60
07/5/2001	5,9760	-3,43%	6,0340	6,1780	5,8410	38.899	232.751,16
04/5/2001	6,1880	-2,00%	6,3520	6,3710	6,1400	59.149	368.937,20
03/5/2001	6,3140	-0,89%	6,3520	6,3710	6,1880	51.582	326.284,36
02/5/2001	6,3710	0,60%	6,3710	6,5160	6,3330	118.421	754.759,00
30/4/2001	6,3330	5,97%	5,9760	6,5360	5,9270	76.793	473.988,38
27/4/2001	5,9760	3,86%	5,7150	6,0240	5,7150	70.945	417.180,20
26/4/2001	5,7540	1,02%	5,7340	5,8310	5,7340	21.858	126.006,82
25/4/2001	5,6960	0,69%	5,6570	5,7340	5,5800	23.183	131.234,00
24/4/2001	5,6570	-1,84%	5,7540	5,7630	5,6380	15.683	88.988,40
23/4/2001	5,7630	-1,00%	5,7920	5,8120	5,7050	18.720	107.875,64
20/4/2001	5,8210	-1,79%	5,8890	5,8890	5,7440	34.694	201.126,34
19/4/2001	5,9270	0,49%	5,8980	6,0910	5,7820	79.808	472.537,86
18/4/2001	5,8980	3,91%	5,6960	5,9270	5,6960	87.464	509.926,46
17/4/2001	5,6760	-0,51%	5,8700	5,8700	5,6470	16.528	94.442,20
12/4/2001	5,7050	1,71%	5,5990	5,7340	5,5990	40.333	229.109,92
11/4/2001	5,6090	4,31%	5,5030	5,7820	5,5030	41.849	235.948,60
10/4/2001	5,3770	3,72%	5,1740	5,3870	5,1740	105.158	559.478,57
09/4/2001	5,1840	3,06%	5,0490	5,2030	5,0200	25.876	131.983,00
06/4/2001	5,0300	1,17%	5,0780	5,2130	4,9910	91.712	465.170,00
05/4/2001	4,9720	2,60%	4,8650	5,0200	4,8650	21.111	104.316,60
04/4/2001	4,8460	-1,56%	4,8750	4,9140	4,7690	29.245	141.019,08
03/4/2001	4,9230	-3,41%	5,0680	5,0680	4,8560	13.102	64.570,76
02/4/2001	5,0970	-1,13%	5,1550	5,1550	5,0100	15.319	77.546,80
30/3/2001	5,1550	2,69%	4,9720	5,2130	4,9720	49.262	252.365,76
29/3/2001	5,0200	-2,07%	5,0780	5,0780	4,9720	13.943	69.993,80
28/3/2001	5,1260	-0,19%	5,1840	5,2030	4,9810	20.212	103.284,72
27/3/2001	5,1360	-2,56%	5,2710	5,2710	5,0970	24.285	124.577,76
26/3/2001	5,2710	-1,97%	5,4060	5,4540	5,2610	13.094	69.802,80
23/3/2001	5,3770	-0,35%	5,3290	5,5900	5,3290	20.473	110.442,24
22/3/2001	5,3960	-1,42%	5,3870	5,5030	5,2320	11.125	59.730,40
21/3/2001	5,4740	-1,56%	5,3870	5,5220	5,3770	6.691	36.484,40
20/3/2001	5,5610	0,54%	5,5310	5,7730	5,4640	18.397	101.898,80
19/3/2001	5,5310	-2,55%	5,1450	5,6570	5,1450	14.425	80.001,22
16/3/2001	5,6760	0,51%	5,6470	5,7920	5,5030	27.965	157.924,04
15/3/2001	5,6470	2,10%	5,5310	5,7730	5,2320	19.847	109.766,00
14/3/2001	5,5310	-7,45%	6,0340	6,1780	5,2610	121.610	719.956,00
13/3/2001	5,9760	1,32%	5,8020	5,9950	5,7540	107.308	632.000,64
12/3/2001	5,8980	5,70%	5,5800	5,9470	5,5800	110.863	649.070,80
09/3/2001	5,5800	-2,36%	5,7730	5,8310	5,5310	38.948	219.845,40
08/3/2001	5,7150	1,20%	5,6470	5,8890	5,6280	107.917	617.645,40
07/3/2001	5,6470	-3,16%	5,8700	5,8890	5,5610	40.264	229.933,08
06/3/2001	5,8310	-0,32%	5,9760	5,9950	5,7730	62.428	368.446,28
05/3/2001	5,8500	-2,26%	5,9950	6,0140	5,6960	80.218	466.294,00
02/3/2001	5,9850	-1,59%	6,0820	6,1300	5,9080	38.191	229.733,08
01/3/2001	6,0820	-1,55%	6,0340	6,1780	5,8500	20.042	121.497,20
28/2/2001	6,1780	0,00%	6,4870	6,4870	5,8700	55.455	348.194,94
27/2/2001	6,1780	3,88%	5,9470	6,1980	5,9470	12.016	72.730,80
23/2/2001	5,9470	2,16%	5,9850	5,9850	5,8120	34.329	201.701,60
22/2/2001	5,8210	-0,67%	5,8410	5,9370	5,6380	15.882	92.692,48
21/2/2001	5,8600	-4,70%	6,0820	6,1400	5,7920	13.026	77.190,88
20/2/2001	6,1490	-0,47%	6,4100	6,4100	6,0720	31.468	195.779,06
19/2/2001	6,1780	4,75%	5,8980	6,1880	5,8020	37.523	223.940,40
16/2/2001	5,8980	6,25%	5,5510	5,9370	5,5510	49.258	281.169,70
15/2/2001	5,5510	1,06%	5,4930	5,5900	5,4060	31.880	176.620,20
14/2/2001	5,4930	2,88%	5,3100	5,5410	5,2900	36.175	196.031,14
13/2/2001	5,3390	0,55%	5,3670	5,4450	5,2420	24.381	129.993,20
12/2/2001	5,3100	2,23%	5,1650	5,3480	5,1550	33.612	176.689,84
09/2/2001	5,1940	2,28%	5,1650	5,2130	5,0590	18.128	93.565,52
08/2/2001	5,0780	0,57%	5,0200	5,1160	4,9720	19.653	99.165,30
07/2/2001	5,0490	0,78%	5,0590	5,1160	4,8370	24.840	124.312,80
06/2/2001	5,0100	0,76%	4,9720	5,1550	4,9230	57.064	283.832,12
05/2/2001	4,9720	-2,26%	4,9910	4,9910	4,9430	5.845	29.085,82
02/2/2001	5,0870	-2,06%	5,1160	5,1650	4,9230	61.274	310.260,40
01/2/2001	5,1940	-0,36%	4,9330	5,2130	4,9330	42.214	217.189,26
31/1/2001	5,2130	3,04%	5,0970	5,2610	4,9720	64.881	331.475,42
30/1/2001	5,0590	4,81%	4,8270	5,1160	4,7690	70.328	349.652,20
29/1/2001	4,8270	-0,98%	4,8270	4,8560	4,7690	26.398	127.058,24
26/1/2001	4,8750	-1,18%	4,9720	4,9810	4,8170	43.568	214.146,20
25/1/2001	4,9330	-1,93%	5,0300	5,0300	4,8370	24.209	119.134,10
24/1/2001	5,0300	-0,57%	5,0970	5,1450	4,8270	85.319	424.732,93
23/1/2001	5,0590	-0,94%	5,0680	5,1070	4,8460	39.102	195.669,96
22/1/2001	5,1070	-3,64%	5,2900	5,3000	5,0010	20.438	104.551,94
19/1/2001	5,3000	-0,73%	5,3390	5,4450	5,0780	38.137	199.895,44
18/1/2001	5,3390	2,79%	5,2130	5,5510	5,0870	77.844	410.441,20
17/1/2001	5,1940	-0,36%	5,2230	5,2320	5,0300	33.125	170.716,58
16/1/2001	5,2130	-4,59%	5,0780	5,3000	5,0780	32.269	168.019,04
15/1/2001	5,4640	-7,36%	5,6960	5,8790	5,3190	25.159	142.074,00
12/1/2001	5,8980	-2,72%	6,1200	6,2270	5,7050	54.957	335.931,16
11/1/2001	6,0630	2,62%	5,6960	6,1780	5,6960	154.299	927.089,40
10/1/2001	5,9080	-2,86%	6,1010	6,1300	5,8600	101.205	603.577,20
09/1/2001	6,0820	-3,23%	6,2750	6,3230	5,7920	128.092	770.423,61
08/1/2001	6,2850	-4,82%	6,7380	6,7380	6,2750	81.059	515.070,08
05/1/2001	6,6030	-1,87%	6,5740	6,6220	6,4200	98.171	641.337,80
04/1/2001	6,7290	0,43%	6,7580	6,7580	6,5650	8.830	59.249,60
03/1/2001	6,7000	1,18%	6,7580	6,7580	6,5740	12.505	83.577,04
29/12/2000	6,6220	1,63%	6,6610	6,7190	6,2460	13.444	88.418,15
28/12/2000	6,5160	3,20%	6,2360	6,6320	6,2360	24.391	157.140,48
27/12/2000	6,3140	-2,82%	6,4200	6,4200	6,2360	13.010	82.718,71
22/12/2000	6,4970	-1,04%	6,5550	6,5840	6,3910	9.435	61.023,21
21/12/2000	6,5650	-1,59%	6,3620	6,6320	6,3620	32.095	209.658,56
20/12/2000	6,6710	-0,71%	6,6610	6,7670	6,4780	38.775	257.175,70
19/12/2000	6,7190	-0,43%	6,5550	6,7960	6,5450	25.308	168.136,85
18/12/2000	6,7480	-2,23%	6,6900	6,8740	6,6900	64.309	434.750,56
15/12/2000	6,9020	-1,53%	7,0860	7,0860	6,8740	8.556	59.564,78
14/12/2000	7,0090	1,26%	6,9120	7,0370	6,7960	38.037	264.123,26
13/12/2000	6,9220	-2,31%	7,0670	7,0860	6,8060	27.767	191.148,76
12/12/2000	7,0860	-3,04%	7,3660	7,3660	6,8540	95.004	631.869,04
11/12/2000	7,3080	-1,56%	7,5400	7,6170	7,2400	127.184	939.377,21
08/12/2000	7,4240	0,27%	7,5780	7,5780	7,2790	11.353	84.406,16
07/12/2000	7,4040	-0,39%	7,2400	7,4910	7,1630	24.387	179.116,70
06/12/2000	7,4330	1,85%	7,3950	7,6650	7,3950	40.212	301.152,02
05/12/2000	7,2980	-1,56%	7,5780	7,5780	7,2310	25.690	191.264,86
04/12/2000	7,4140	10,66%	6,7960	7,5010	6,7960	90.227	646.281,97
01/12/2000	6,7000	3,12%	6,4970	6,9310	6,4970	80.427	535.722,73
30/11/2000	6,4970	0,29%	6,4780	6,6220	6,4680	72.201	469.525,75
29/11/2000	6,4780	1,22%	6,3040	6,5160	6,2750	26.606	169.322,79
28/11/2000	6,4000	-3,35%	6,5160	6,5160	6,3330	26.228	168.425,83
27/11/2000	6,6220	-0,59%	6,6610	6,6610	6,4870	10.639	70.335,58
24/11/2000	6,6610	3,29%	6,4490	6,7190	6,4490	10.089	67.023,48
23/11/2000	6,4490	-2,91%	6,6610	6,6610	6,2270	9.721	63.105,83
22/11/2000	6,6420	-1,15%	6,8250	6,8250	6,5260	6.257	41.828,17
21/11/2000	6,7190	1,31%	6,3910	6,8540	6,3810	29.346	193.670,87
20/11/2000	6,6320	-2,41%	6,6030	6,6900	6,5160	31.967	211.863,83
17/11/2000	6,7960	-0,99%	6,8740	6,8740	6,6710	32.351	219.127,59
16/11/2000	6,8640	0,70%	6,8640	6,9410	6,6710	88.822	606.021,91
15/11/2000	6,8160	-0,28%	6,8250	6,8740	6,6610	31.262	211.724,87
14/11/2000	6,8350	-0,57%	6,8740	6,9800	6,7290	34.536	236.521,50
13/11/2000	6,8740	-1,79%	7,0370	7,0370	6,6610	54.783	373.179,28
10/11/2000	6,9990	2,25%	6,8640	7,0860	6,5840	34.155	235.966,66
09/11/2000	6,8450	-1,52%	6,9510	7,0280	6,6900	43.165	296.681,29
08/11/2000	6,9510	0,00%	6,9410	6,9890	6,7770	16.160	112.112,40
07/11/2000	6,9510	-0,42%	6,9310	6,9800	6,8540	16.232	112.128,17
06/11/2000	6,9800	-0,27%	7,0280	7,0860	6,7960	45.261	315.519,34
03/11/2000	6,9990	0,98%	6,9310	7,0570	6,8060	48.500	337.236,24
02/11/2000	6,9310	-0,56%	6,9700	6,9700	6,8160	42.201	291.578,87
01/11/2000	6,9700	4,19%	6,7670	7,0090	6,7290	89.903	613.663,24
31/10/2000	6,6900	2,06%	6,5550	6,7000	6,5550	39.198	261.160,09
30/10/2000	6,5550	0,44%	6,6320	6,6320	6,4490	37.105	242.101,39
27/10/2000	6,5260	1,65%	6,5070	6,5740	6,3810	20.987	135.990,32
26/10/2000	6,4200	1,68%	6,2940	6,5070	6,2170	37.489	240.036,46
25/10/2000	6,3140	-0,30%	6,3330	6,5070	6,1490	41.663	263.627,88
24/10/2000	6,3330	0,00%	6,1780	6,4290	5,9950	95.259	595.973,88
23/10/2000	6,3330	-6,68%	6,7860	6,7860	6,2170	70.721	449.248,89
20/10/2000	6,7860	-1,68%	7,0570	7,0670	6,7670	33.293	229.090,54
19/10/2000	6,9020	-2,06%	7,0090	7,0860	6,8160	34.236	237.506,90
18/10/2000	7,0470	-4,45%	6,6320	7,3270	6,6320	23.193	163.187,89
17/10/2000	7,3750	-1,17%	7,4620	7,4620	7,1250	20.272	147.496,70
16/10/2000	7,4620	5,16%	7,2980	7,6360	7,2980	18.066	133.562,44
13/10/2000	7,0960	-4,04%	7,1920	7,3950	6,9800	38.938	279.486,50
12/10/2000	7,3950	-1,28%	7,4910	7,4910	7,2790	62.310	458.317,53
11/10/2000	7,4910	-1,03%	7,5690	7,5690	7,3180	38.586	286.588,69
10/10/2000	7,5690	-4,38%	7,8000	7,8680	7,5490	35.700	273.715,63
09/10/2000	7,9160	-3,30%	7,9550	8,1570	7,8480	17.340	137.581,95
06/10/2000	8,1860	1,31%	7,9550	8,1960	7,9450	21.330	173.074,41
05/10/2000	8,0800	-2,56%	8,2920	8,3310	8,0130	27.585	224.544,39
04/10/2000	8,2920	-1,16%	8,3890	8,3890	8,0420	119.745	990.555,69
03/10/2000	8,3890	-2,46%	8,5430	8,5730	8,2640	27.366	229.663,98
02/10/2000	8,6010	-1,66%	8,6500	8,7080	8,5430	11.971	103.107,79
29/9/2000	8,7460	1,34%	8,5820	8,8040	8,4860	52.716	453.505,06
28/9/2000	8,6300	-4,49%	9,0360	9,0360	8,3890	50.907	443.671,31
27/9/2000	9,0360	3,20%	8,6500	9,0740	8,6500	92.116	822.506,38
26/9/2000	8,7560	0,22%	8,6010	8,8140	8,6010	50.839	443.853,56
25/9/2000	8,7370	0,45%	8,6980	8,9680	8,5630	37.967	336.504,62
22/9/2000	8,6980	0,79%	8,6300	8,7750	8,4860	40.671	352.375,50
21/9/2000	8,6300	0,10%	8,6110	8,8140	8,4660	36.801	,00
20/9/2000	8,6210	-0,44%	8,6500	8,8140	8,3410	66.228	,00
19/9/2000	8,6590	-0,78%	8,6110	8,7270	8,4950	27.517	,00
18/9/2000	8,7270	-4,84%	8,9780	8,9780	8,6590	27.223	,00
15/9/2000	9,1710	-0,42%	9,2100	9,3540	8,1960	128.543	,00
14/9/2000	9,2100	3,25%	8,9200	9,2870	8,7270	54.355	,00
13/9/2000	8,9200	-2,32%	9,0940	9,2290	8,8430	66.097	,00
12/9/2000	9,1320	-2,68%	9,1610	9,2870	8,8720	35.242	,00
11/9/2000	9,3830	-2,90%	9,6630	9,8760	9,1320	72.147	,00
08/9/2000	9,6630	2,14%	9,4610	9,9720	9,1710	285.925	,00
07/9/2000	9,4610	0,83%	9,3830	9,5470	9,1610	113.682	,00
06/9/2000	9,3830	4,29%	8,9970	9,4120	8,9970	97.830	,00
05/9/2000	8,9970	4,13%	8,5820	9,0650	8,5820	76.669	,00
04/9/2000	8,6400	3,23%	8,1000	8,7750	8,1000	85.325	,00
01/9/2000	8,3700	0,35%	8,3410	8,6300	8,1960	56.128	,00
31/8/2000	8,3410	3,85%	8,0320	8,4860	8,0320	29.037	,00
30/8/2000	8,0320	0,12%	7,9160	8,3120	7,6840	82.464	,00
29/8/2000	8,0220	0,00%	7,9450	8,1280	7,9450	86.814	,00
28/8/2000	8,0220	-3,03%	8,0130	8,1770	7,9060	20.197	,00
25/8/2000	8,2730	-0,23%	8,2920	8,2920	7,9550	11.221	,00
24/8/2000	8,2920	-0,81%	8,3020	8,3500	8,1960	1.831	,00
23/8/2000	8,3600	0,82%	8,2920	8,4570	8,1960	29.860	,00
22/8/2000	8,2920	-1,16%	8,2440	8,3220	7,9740	99.866	,00
21/8/2000	8,3890	-2,46%	8,4570	8,4570	8,1480	98.171	,00
18/8/2000	8,6010	1,94%	8,3890	8,6880	8,3890	20.815	,00
17/8/2000	8,4370	-1,02%	8,3310	8,5050	8,0900	19.259	,00
16/8/2000	8,5240	-2,86%	8,6500	8,7080	8,4860	14.220	,00
14/8/2000	8,7750	2,72%	8,6300	8,8330	8,3890	16.419	,00
11/8/2000	8,5430	6,49%	8,0220	8,5630	7,8480	34.380	,00
10/8/2000	8,0220	-0,72%	7,8290	8,0700	7,7040	80.347	,00
09/8/2000	8,0800	-0,48%	8,1190	8,3020	7,4720	67.143	,00
08/8/2000	8,1190	1,08%	7,9840	8,5240	7,6940	46.853	,00
07/8/2000	8,0320	-3,92%	8,3600	8,3600	7,8480	18.629	,00
04/8/2000	8,3600	0,93%	8,2830	8,7080	7,9450	73.646	,00
03/8/2000	8,2830	-6,43%	8,7560	8,8330	7,8000	65.952	,00
02/8/2000	8,8520	-3,89%	9,2100	9,2100	8,7370	78.238	,00
01/8/2000	9,2100	-0,63%	9,2290	9,2680	9,0940	55.281	,00
31/7/2000	9,2680	0,42%	9,2290	9,3350	9,0940	29.609	,00
28/7/2000	9,2290	0,63%	9,1710	9,3160	9,0650	27.204	,00
27/7/2000	9,1710	0,21%	9,1520	9,2290	9,0070	15.365	,00
26/7/2000	9,1520	-1,76%	9,0550	9,2290	8,9680	17.084	,00
25/7/2000	9,3160	-0,41%	9,1710	9,3350	8,9780	15.067	,00
24/7/2000	9,3540	-0,31%	9,3830	9,3830	9,1520	10.487	,00
21/7/2000	9,3830	0,20%	9,3640	9,4610	9,2770	21.578	,00
20/7/2000	9,3640	-0,20%	9,2290	9,4030	9,1900	21.816	,00
19/7/2000	9,3830	-1,02%	9,4410	9,4610	9,2290	24.239	,00
18/7/2000	9,4800	1,24%	9,3640	9,6060	9,2870	180.225	,00
17/7/2000	9,3640	2,22%	8,9970	9,4030	8,9970	38.151	,00
14/7/2000	9,1610	4,05%	8,8040	9,1610	8,7560	46.784	,00
13/7/2000	8,8040	0,55%	8,7560	8,8910	8,5820	31.986	,00
12/7/2000	8,7560	0,00%	8,7460	8,9680	8,5530	26.198	,00
11/7/2000	8,7560	1,12%	8,4470	8,8430	8,4470	28.945	,00
10/7/2000	8,6590	-0,67%	8,7170	8,7170	8,5340	6.847	,00
07/7/2000	8,7170	-2,39%	8,4660	8,8720	8,4570	65.608	,00
06/7/2000	8,9300	-0,96%	9,0170	9,0170	8,7460	21.136	,00
05/7/2000	9,0170	4,13%	8,5050	9,0940	8,5050	51.570	,00
04/7/2000	8,6590	0,00%	8,6590	8,6980	8,3890	64.968	,00
03/7/2000	8,6590	-1,65%	8,3790	8,8040	8,3790	17.286	,00
30/6/2000	8,8040	0,00%	8,5820	8,8430	8,5730	49.440	,00
29/6/2000	8,8040	-1,41%	8,8810	8,8810	8,6010	11.612	,00
28/6/2000	8,9300	-0,85%	8,8230	9,0940	8,7750	48.709	,00
27/6/2000	9,0070	5,19%	8,5630	9,0740	8,5630	91.028	,00
26/6/2000	8,5630	-3,89%	8,9100	8,9100	8,5050	138.409	,00
23/6/2000	8,9100	0,87%	8,8140	9,0940	8,6500	111.369	,00
22/6/2000	8,8330	0,00%	8,8520	8,9590	8,6880	84.885	,00

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.%