Συνεχης ενημερωση

FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)

4,8000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/3/2008	27,4400	-0,18%	26,5800	27,4400	26,5800	2.090	,00
26/3/2008	27,4900	0,73%	26,5300	27,6300	26,5300	1.729	,00
20/3/2008	27,2900	0,48%	26,5300	27,2900	26,5300	4.053	,00
19/3/2008	27,1600	-0,66%	27,4400	27,4400	26,4300	13.772	,00
18/3/2008	27,3400	-0,36%	27,2500	27,6300	26,5800	15.469	,00
17/3/2008	27,4400	-0,33%	26,5300	27,4400	26,1000	14.212	,00
14/3/2008	27,5300	0,69%	27,2500	27,6300	26,4300	8.388	,00
13/3/2008	27,3400	-0,18%	27,0100	27,3900	26,4800	20.579	,00
12/3/2008	27,3900	0,85%	27,3900	27,3900	26,2900	12.205	,00
11/3/2008	27,1600	-0,33%	27,2500	27,2500	26,2500	31.943	,00
07/3/2008	27,2500	1,79%	26,2000	27,4900	25,8100	6.138	,00
06/3/2008	26,7700	-1,76%	26,2500	27,0100	25,9600	6.150	,00
03/3/2008	27,2500	0,15%	24,7100	27,2500	24,6200	1.650	,00
29/2/2008	27,2100	-0,84%	27,4900	27,4900	26,7200	12.249	,00
28/2/2008	27,4400	-0,33%	27,5300	27,6800	26,8700	6.599	,00
27/2/2008	27,5300	0,33%	27,6800	27,7300	26,9600	3.745	,00
26/2/2008	27,4400	-1,37%	27,8200	27,8200	27,2500	11.297	,00
25/2/2008	27,8200	-1,03%	27,9700	27,9700	27,4900	2.010	,00
22/2/2008	28,1100	0,86%	27,7300	28,1100	27,4900	1.477	,00
21/2/2008	27,8700	1,38%	27,4900	27,8700	27,0100	8.075	,00
20/2/2008	27,4900	-0,33%	26,9200	27,4900	26,7200	4.734	,00
19/2/2008	27,5800	0,33%	27,6300	27,6300	26,7200	4.349	,00
18/2/2008	27,4900	-1,01%	27,7300	27,7300	26,8200	5.189	,00
15/2/2008	27,7700	0,00%	27,9700	28,0600	26,6300	7.491	,00
14/2/2008	27,7700	1,57%	27,3900	27,8700	27,1100	9.792	,00
13/2/2008	27,3400	0,33%	27,4900	27,4900	26,4800	4.077	,00
12/2/2008	27,2500	0,89%	27,0100	27,2500	26,4300	6.248	,00
11/2/2008	27,0100	0,19%	27,2100	27,4900	26,2900	7.870	,00
08/2/2008	26,9600	0,00%	26,9600	26,9600	26,3400	5.006	,00
07/2/2008	26,9600	0,33%	26,8700	26,9600	26,3800	5.003	,00
06/2/2008	26,8700	0,19%	26,1500	26,8700	26,1000	7.372	,00
05/2/2008	26,8200	-0,52%	26,3400	26,8200	26,2900	11.108	,00
04/2/2008	26,9600	1,62%	26,5300	27,1600	26,2900	20.481	,00
01/2/2008	26,5300	0,19%	26,4800	26,7700	26,3400	6.271	,00
31/1/2008	26,4800	0,19%	26,4800	26,4800	26,1500	2.491	,00
30/1/2008	26,4300	1,07%	26,1500	26,8700	25,9600	5.255	,00
29/1/2008	26,1500	2,27%	25,9100	26,3400	25,6200	3.690	,00
28/1/2008	25,5700	0,00%	24,9100	25,5700	24,3800	2.604	,00
25/1/2008	25,5700	4,07%	24,6200	25,5700	24,1000	8.605	,00
24/1/2008	24,5700	2,59%	24,6200	24,7600	24,0000	17.429	,00
23/1/2008	23,9500	-0,42%	24,3800	24,6200	23,5700	11.017	,00
22/1/2008	24,0500	-1,35%	23,0000	24,3800	23,0000	8.422	,00
21/1/2008	24,3800	-2,87%	23,9500	25,1000	23,1900	12.375	,00
18/1/2008	25,1000	2,95%	24,0500	25,1000	23,9000	8.799	,00
17/1/2008	24,3800	-2,32%	24,9600	24,9600	24,1400	5.216	,00
16/1/2008	24,9600	-2,39%	24,9100	25,4800	24,3800	9.969	,00
15/1/2008	25,5700	-1,12%	25,8600	25,8600	25,1000	10.820	,00
14/1/2008	25,8600	-0,19%	25,9100	26,2900	25,5700	6.299	,00
11/1/2008	25,9100	-3,57%	26,8700	26,8700	25,7700	9.346	,00
10/1/2008	26,8700	-1,54%	27,8700	27,8700	26,5300	12.392	,00
09/1/2008	27,2900	-2,26%	28,2600	28,2600	27,2100	15.486	,00
08/1/2008	27,9200	-1,34%	28,3900	28,3900	27,7700	52.225	,00
07/1/2008	28,3000	0,86%	28,0600	28,3000	27,9200	4.729	,00
04/1/2008	28,0600	-0,36%	27,9700	28,4400	27,4900	2.818	,00
03/1/2008	28,1600	-1,98%	28,3900	28,3900	27,8200	3.261	,00
02/1/2008	28,7300	-0,35%	28,4400	29,0200	28,3900	100	,00
31/12/2007	28,8300	0,70%	28,2100	28,9200	28,2100	4.060	116.530,92
28/12/2007	28,6300	0,49%	27,4900	28,6300	27,4900	2.932	82.214,06
27/12/2007	28,4900	0,81%	27,5300	28,4900	27,4900	6.420	179.368,00
24/12/2007	28,2600	-0,81%	28,3000	28,3000	27,5300	1.038	28.950,22
21/12/2007	28,4900	2,59%	28,4900	28,6800	27,4900	10.157	285.720,74
20/12/2007	27,7700	0,14%	27,7300	28,6800	27,7300	5.553	156.033,94
19/12/2007	27,7300	0,36%	28,2100	28,2100	26,9600	3.239	89.349,08
18/12/2007	27,6300	3,95%	26,4800	27,6800	26,4800	2.170	59.614,54
17/12/2007	26,5800	-2,96%	27,3400	27,3400	26,5300	10.893	292.823,84
14/12/2007	27,3900	0,18%	27,3400	27,4900	26,9600	11.752	319.913,04
13/12/2007	27,3400	-0,55%	27,4900	27,7300	27,2900	13.743	377.960,24
12/12/2007	27,4900	-0,33%	27,3900	27,5300	27,0100	12.956	354.291,86
11/12/2007	27,5800	1,36%	27,3400	27,7300	27,2500	4.609	126.007,24
10/12/2007	27,2100	-0,29%	27,4900	27,4900	27,1100	5.507	150.283,58
07/12/2007	27,2900	-1,41%	27,5300	27,6800	27,2900	10.878	299.258,08
06/12/2007	27,6800	0,00%	27,8200	28,2100	27,4900	17.645	487.658,58
05/12/2007	27,6800	0,18%	27,6800	28,1100	27,6800	1.651	45.757,26
04/12/2007	27,6300	-2,85%	28,4400	28,4400	27,6300	9.852	275.367,34
03/12/2007	28,4400	-4,82%	29,8800	29,8800	28,4400	8.490	243.864,12
30/11/2007	29,8800	2,47%	29,1600	29,8800	28,6800	19.126	567.141,06
29/11/2007	29,1600	2,53%	28,0200	30,9800	28,0200	41.906	1.222.209,90
28/11/2007	28,4400	-0,35%	28,8300	28,8300	28,2100	7.284	207.266,84
27/11/2007	28,5400	0,18%	27,7300	28,5400	27,4900	12.259	345.693,54
26/11/2007	28,4900	-2,00%	29,1200	29,1200	27,9700	3.611	103.188,78
23/11/2007	29,0700	7,99%	27,4400	29,0700	26,6700	9.651	,00
22/11/2007	26,9200	2,94%	26,1500	26,9200	26,0600	7.480	465.384,24
21/11/2007	26,1500	-3,00%	26,4300	26,4800	25,3300	16.190	421.460,34
20/11/2007	26,9600	-1,93%	27,0600	27,1600	26,4300	14.622	391.104,44
19/11/2007	27,4900	-1,54%	27,9200	28,3900	27,0100	7.935	217.027,06
16/11/2007	27,9200	-1,34%	27,8700	27,9700	27,7300	8.039	224.232,36
15/11/2007	28,3000	-0,49%	28,4400	28,9200	27,8700	10.784	302.981,52
14/11/2007	28,4400	0,82%	28,4400	28,6800	28,2100	2.561	72.866,38
13/11/2007	28,2100	1,58%	27,6800	28,4900	27,6800	4.446	125.199,30
12/11/2007	27,7700	-1,21%	27,9700	28,0600	27,4400	9.200	255.919,38
09/11/2007	28,1100	-1,82%	28,3000	28,6800	27,9700	16.525	466.843,86
08/11/2007	28,6300	0,67%	28,3900	28,6800	28,2100	3.847	109.687,04
07/11/2007	28,4400	0,00%	28,5900	28,5900	28,1600	5.293	150.399,66
06/11/2007	28,4400	-0,52%	28,8800	29,1600	28,4400	6.848	196.787,82
05/11/2007	28,5900	-2,12%	28,6800	29,1200	28,5900	3.713	107.116,92
02/11/2007	29,2100	1,49%	28,7300	29,2100	28,6300	10.040	218.170,36
01/11/2007	28,7800	-1,77%	29,4000	29,4000	28,7800	29.310	847.723,64
31/10/2007	29,3000	-1,15%	29,6400	29,6400	29,1600	22.623	665.875,52
30/10/2007	29,6400	-1,13%	29,9800	29,9800	29,5900	12.975	385.896,80
29/10/2007	29,9800	-0,13%	29,8800	30,0200	29,7800	6.363	190.143,54
26/10/2007	30,0200	-0,50%	30,1700	30,2200	30,0200	10.075	303.561,16
25/10/2007	30,1700	0,00%	30,1700	30,5000	30,1200	4.936	149.566,56
24/10/2007	30,1700	0,17%	30,5500	30,7400	29,9300	8.563	258.974,64
23/10/2007	30,1200	-0,92%	30,8300	30,8300	29,8300	35.569	1.068.991,62
22/10/2007	30,4000	-3,06%	30,7900	30,8300	30,3500	11.741	359.181,38
19/10/2007	31,3600	0,61%	31,4500	31,4500	30,7400	4.473	139.671,80
18/10/2007	31,1700	-0,45%	31,3100	31,6500	30,7400	9.190	285.049,12
17/10/2007	31,3100	-0,16%	31,5500	31,6000	30,5900	24.759	770.777,36
16/10/2007	31,3600	-1,35%	31,6500	31,7400	31,3600	8.736	275.492,34
15/10/2007	31,7900	-1,61%	31,9400	32,4600	31,7900	7.608	245.322,34
12/10/2007	32,3100	1,80%	31,3100	32,4100	31,3100	26.593	850.481,24
11/10/2007	31,7400	-0,16%	31,3600	32,2600	31,3600	36.024	1.147.711,84
10/10/2007	31,7900	0,00%	31,7900	31,9400	31,3600	13.826	438.360,14
09/10/2007	31,7900	2,28%	31,0800	31,7900	31,0800	20.511	646.923,62
08/10/2007	31,0800	0,00%	31,4000	31,6900	30,9300	33.270	1.041.956,18
05/10/2007	31,0800	-1,65%	31,5500	32,6000	30,7900	45.679	1.438.939,94
04/10/2007	31,6000	4,57%	30,5500	33,1800	30,5500	91.094	2.920.278,70
03/10/2007	30,2200	1,96%	29,7300	30,4500	29,6900	18.984	573.166,52
02/10/2007	29,6400	0,00%	29,6400	30,1700	29,5900	58.505	1.740.437,76
01/10/2007	29,6400	-0,30%	29,7800	30,5900	29,6400	15.817	472.937,82
28/9/2007	29,7300	-2,52%	31,0800	31,0800	29,7300	23.900	713.818,90
27/9/2007	30,5000	-0,78%	30,6900	31,0800	30,3500	45.496	1.387.094,06
26/9/2007	30,7400	-0,61%	31,0300	31,1200	30,6900	12.813	396.321,18
25/9/2007	30,9300	0,16%	30,9800	31,0800	30,7400	3.500	108.368,78
24/9/2007	30,8800	0,78%	30,6400	31,0300	30,6400	13.435	415.335,56
21/9/2007	30,6400	1,73%	30,2600	31,0300	30,2600	7.150	219.759,14
20/9/2007	30,1200	-1,41%	30,5000	30,5500	30,1200	5.766	174.546,64
19/9/2007	30,5500	0,83%	30,5500	30,8300	30,4500	4.368	133.888,42
18/9/2007	30,3000	0,76%	30,1700	30,3000	29,9300	5.836	175.465,08
17/9/2007	30,0700	-0,63%	30,1200	30,4500	29,6400	4.907	146.398,60
14/9/2007	30,2600	-1,72%	30,7900	31,0800	30,2600	4.315	131.745,16
13/9/2007	30,7900	-0,13%	29,9800	30,8300	29,9800	5.757	176.684,18
12/9/2007	30,8300	0,78%	30,2600	30,9300	30,2600	39.469	1.216.425,68
11/9/2007	30,5900	1,73%	30,5900	30,5900	30,0700	4.617	140.400,66
10/9/2007	30,0700	-1,70%	30,5900	31,0300	29,8800	7.190	220.156,58
07/9/2007	30,5900	-0,16%	30,6400	30,6400	29,6900	3.091	94.263,92
06/9/2007	30,6400	0,96%	29,9300	30,7900	29,6400	51.028	1.607.365,40
05/9/2007	30,3500	-2,19%	30,1200	31,0800	30,1200	4.276	130.762,02
04/9/2007	31,0300	-1,05%	31,0800	31,0800	30,5000	13.172	408.777,00
03/9/2007	31,3600	-0,44%	31,4500	31,5000	30,6900	12.528	391.565,90
31/8/2007	31,5000	2,97%	29,8800	31,5500	29,8800	58.511	1.807.596,36
30/8/2007	30,5900	3,03%	30,0700	30,5900	29,6400	8.075	243.081,46
29/8/2007	29,6900	-0,13%	29,6400	29,9800	29,6400	9.829	291.656,98
28/8/2007	29,7300	0,30%	29,6900	29,8800	29,6400	1.594	47.315,66
27/8/2007	29,6400	-0,47%	29,7800	29,7800	29,6400	22.112	657.628,30
24/8/2007	29,7800	-0,96%	30,0700	30,2600	29,4000	25.728	766.553,30
23/8/2007	30,0700	0,64%	30,1200	30,8300	29,6900	13.410	401.134,52
22/8/2007	29,8800	0,00%	30,6900	30,9800	29,6900	7.842	234.948,80
21/8/2007	29,8800	-0,33%	29,1600	29,9300	29,1600	2.377	70.635,38
20/8/2007	29,9800	0,17%	29,9800	30,9300	29,9300	1.483	44.589,66
17/8/2007	29,9300	0,17%	29,8300	30,7400	28,9700	11.674	342.889,18
16/8/2007	29,8800	-2,64%	29,1600	30,3000	29,1600	4.490	134.157,94
14/8/2007	30,6900	2,71%	29,8800	30,7900	29,8800	918	27.540,28
13/8/2007	29,8800	1,81%	29,8300	30,3500	29,8300	1.911	57.138,84
10/8/2007	29,3500	-2,10%	28,7300	29,7800	28,7300	18.493	536.293,22
09/8/2007	29,9800	-2,63%	31,0800	31,0800	29,9300	8.729	265.018,98
08/8/2007	30,7900	0,65%	31,4500	31,4500	30,6900	1.594	49.206,20
07/8/2007	30,5900	-1,58%	31,1200	31,1200	30,5900	2.103	64.893,68
06/8/2007	31,0800	-2,39%	31,0800	31,7900	31,0800	3.807	118.744,20
03/8/2007	31,8400	0,16%	32,0300	32,0300	31,6900	11.910	380.002,22
02/8/2007	31,7900	0,00%	32,0300	32,0300	30,8800	9.063	287.826,90
01/8/2007	31,7900	-2,93%	31,7400	32,0300	31,0800	11.310	359.656,40
31/7/2007	32,7500	6,37%	30,7900	33,3600	30,1200	10.212	324.350,14
30/7/2007	30,7900	-0,77%	30,5500	31,3600	30,2600	3.559	108.799,98
27/7/2007	31,0300	-2,97%	31,9800	32,2300	30,7900	11.164	350.813,64
26/7/2007	31,9800	-0,87%	32,2300	32,2300	31,9800	3.521	112.878,86
25/7/2007	32,2600	-1,04%	32,4100	32,4600	32,1300	1.652	53.348,40
24/7/2007	32,6000	-1,33%	32,9400	32,9400	32,5100	391	12.797,52
23/7/2007	33,0400	0,89%	32,7500	33,1800	32,7500	10.059	331.635,78
20/7/2007	32,7500	0,74%	33,1300	33,1300	32,5100	8.014	262.691,40
19/7/2007	32,5100	0,77%	32,9900	32,9900	32,1300	32.501	1.048.883,70
18/7/2007	32,2600	-1,50%	32,7500	32,7500	32,1300	29.904	965.038,60
17/7/2007	32,7500	-0,73%	32,8900	33,7000	32,5100	11.454	374.878,58
16/7/2007	32,9900	-2,25%	33,6500	33,7000	32,9900	6.099	201.763,70
13/7/2007	33,7500	1,60%	33,5100	33,8000	33,2200	5.398	180.720,88
12/7/2007	33,2200	-0,72%	33,9400	33,9400	32,9900	2.799	92.959,10
11/7/2007	33,4600	0,00%	32,9900	33,7000	32,7900	21.950	734.162,84
10/7/2007	33,4600	-0,71%	33,7000	33,7000	33,3600	23.118	773.729,02
09/7/2007	33,7000	2,00%	32,9900	33,7500	32,9900	29.617	996.626,32
06/7/2007	33,0400	3,31%	32,2600	33,2200	32,2600	6.848	224.917,80
05/7/2007	31,9800	-0,87%	32,6000	32,6000	31,9400	18.733	602.176,26
04/7/2007	32,2600	-0,62%	33,1300	33,1300	32,0300	14.437	465.253,66
03/7/2007	32,4600	-2,43%	33,2200	33,2200	32,3600	18.800	614.497,82
02/7/2007	33,2700	-1,13%	33,2200	33,6500	33,1800	2.102	70.255,20
29/6/2007	33,6500	0,00%	33,9000	33,9000	33,3200	3.368	112.738,20
28/6/2007	33,6500	0,99%	33,3200	33,6500	33,3200	4.485	150.200,56
27/6/2007	33,3200	0,85%	32,9900	33,4600	32,9900	2.172	72.211,16
26/6/2007	33,0400	-0,96%	33,0400	33,4600	32,9900	6.387	211.025,28
25/6/2007	33,3600	-1,16%	33,7000	33,9400	32,8900	3.858	128.480,20
22/6/2007	33,7500	-1,95%	34,2200	34,3200	33,7500	4.038	138.059,28
21/6/2007	34,4200	0,44%	34,2200	34,9500	34,1800	1.954	67.061,76
20/6/2007	34,2700	-1,81%	34,9000	34,9000	34,2700	2.323	80.334,66
19/6/2007	34,9000	-0,14%	34,9500	35,0000	34,7500	7.546	263.975,72
18/6/2007	34,9500	-2,54%	34,1800	35,3700	34,1800	11.680	406.693,26
15/6/2007	35,8600	-1,94%	35,9000	36,5700	35,8600	3.002	108.685,40
14/6/2007	36,5700	2,70%	35,8600	36,5700	35,8100	3.575	129.040,26
13/6/2007	35,6100	-0,28%	36,1000	36,1000	35,4700	1.845	65.834,76
12/6/2007	35,7100	-0,42%	35,3200	36,5700	35,3200	4.897	176.384,14
11/6/2007	35,8600	1,39%	35,9500	37,1000	35,7600	9.574	346.640,80
08/6/2007	35,3700	-0,42%	35,5200	37,4300	35,3700	6.369	227.380,44
07/6/2007	35,5200	-0,39%	35,7100	35,7600	35,4700	2.282	81.080,96
06/6/2007	35,6600	0,14%	35,8100	35,8600	35,6600	6.825	244.190,24
05/6/2007	35,6100	-2,76%	36,3800	36,7100	35,6100	9.292	338.608,92
04/6/2007	36,6200	0,27%	36,6200	36,7100	36,1000	3.356	121.885,70
01/6/2007	36,5200	-1,06%	36,9100	36,9100	36,5200	3.869	141.492,50
31/5/2007	36,9100	1,46%	37,0500	37,0500	36,8100	23.573	871.141,58
30/5/2007	36,3800	-1,94%	36,8100	36,8100	36,2800	18.483	675.149,32
29/5/2007	37,1000	1,45%	36,3300	37,1000	36,3300	5.621	206.220,74
25/5/2007	36,5700	-0,65%	36,3300	36,8100	36,3300	4.241	155.954,60
24/5/2007	36,8100	-1,15%	36,5700	36,8100	36,0000	9.501	348.784,40
23/5/2007	37,2400	1,17%	36,8100	37,2400	36,5200	11.731	433.021,98
22/5/2007	36,8100	0,79%	36,5200	37,1900	36,5200	8.041	296.379,58
21/5/2007	36,5200	-1,19%	36,9600	36,9600	36,3300	15.043	554.642,94
18/5/2007	36,9600	1,73%	35,8600	36,9600	35,6100	5.505	199.959,50
17/5/2007	36,3300	2,28%	35,6100	36,3300	35,4700	6.891	247.851,68
16/5/2007	35,5200	-2,23%	35,9500	35,9500	35,4200	4.177	149.014,18
15/5/2007	36,3300	0,28%	35,8600	36,3300	35,8600	1.672	60.515,38
14/5/2007	36,2300	0,00%	35,7600	36,2300	35,7600	922	33.382,64
11/5/2007	36,2300	0,78%	35,8600	36,2300	35,8100	912	32.847,08
10/5/2007	35,9500	-1,70%	36,0500	36,5700	32,9400	3.943	141.404,62
09/5/2007	36,5700	-0,52%	36,6700	36,6700	36,2800	3.239	117.833,20
08/5/2007	36,7600	-0,14%	36,9600	37,0500	36,3300	4.167	152.656,42
07/5/2007	36,8100	0,79%	35,9000	36,8100	35,9000	3.343	122.144,40
04/5/2007	36,5200	1,44%	36,0000	36,5700	36,0000	3.292	119.619,80
03/5/2007	36,0000	-4,43%	36,9600	37,0500	35,9500	11.973	435.968,30
02/5/2007	37,6700	0,13%	37,4800	38,1500	37,4300	8.923	337.227,30
30/4/2007	37,6200	3,98%	35,8600	37,6200	35,8600	12.114	445.781,32
27/4/2007	36,1800	-3,08%	36,9600	37,5300	36,1800	5.781	212.224,40
26/4/2007	37,3300	-2,15%	38,2400	38,2400	37,3300	2.823	107.271,50
25/4/2007	38,1500	0,00%	38,1500	38,1500	37,7700	2.049	78.100,02
24/4/2007	38,1500	0,24%	37,2800	38,1500	37,0000	6.810	257.775,48
23/4/2007	38,0600	-0,34%	38,1500	38,2400	38,0100	2.766	105.616,40
20/4/2007	38,1900	1,65%	37,5700	38,1900	36,9100	19.744	743.432,86
19/4/2007	37,5700	-0,53%	36,5200	37,6700	36,5200	10.125	379.138,76
18/4/2007	37,7700	0,27%	37,5700	37,8100	37,0000	4.029	151.599,96
17/4/2007	37,6700	2,06%	36,8100	37,7200	36,3300	13.659	508.589,66
16/4/2007	36,9100	0,54%	36,3300	37,3800	36,3300	3.478	128.663,04
13/4/2007	36,7100	-2,55%	36,3800	37,2800	36,2300	9.773	359.383,36
12/4/2007	37,6700	0,13%	35,8600	37,6700	35,8600	14.506	533.574,74
11/4/2007	37,6200	1,68%	36,3800	37,6200	36,3300	1.787	65.932,06
10/4/2007	37,0000	2,49%	36,1000	37,1900	36,1000	5.855	215.433,20
05/4/2007	36,1000	-0,11%	35,7100	36,2300	35,7100	1.674	60.125,00
04/4/2007	36,1400	0,00%	36,1400	36,6200	36,0500	2.791	101.257,28
03/4/2007	36,1400	2,18%	35,0000	36,2300	35,0000	19.014	680.383,24
02/4/2007	35,3700	0,26%	35,0000	35,3700	35,0000	967	34.034,92
30/3/2007	35,2800	-0,54%	35,3700	35,5200	35,2800	2.383	84.347,58
29/3/2007	35,4700	0,94%	34,9500	35,4700	34,9500	418	14.752,76
28/3/2007	35,1400	-0,93%	34,7500	35,1400	34,7100	992	34.661,08
27/3/2007	35,4700	-0,39%	34,6600	35,4700	34,6600	657	23.050,40
26/3/2007	35,6100	0,25%	34,6600	35,6100	34,6600	4.150	145.005,88
23/3/2007	35,5200	0,57%	34,3200	35,5200	34,3200	3.410	120.229,72
22/3/2007	35,3200	0,66%	35,3700	35,6100	34,4200	1.613	57.026,58
21/3/2007	35,0900	0,54%	35,3700	35,3700	34,2700	7.371	254.145,72
20/3/2007	34,9000	-0,68%	34,6600	35,1400	34,2200	2.828	98.219,08
19/3/2007	35,1400	0,00%	35,2300	35,8600	35,1400	3.404	120.322,04
16/3/2007	35,1400	-2,01%	35,8600	35,9000	35,0900	12.752	453.779,58
15/3/2007	35,8600	-0,66%	36,2800	36,3300	35,8600	5.323	191.106,20
14/3/2007	36,1000	1,92%	35,1400	36,2800	35,1400	26.227	939.959,48
13/3/2007	35,4200	-1,47%	35,4700	36,3300	35,3700	8.283	293.747,78
12/3/2007	35,9500	3,72%	34,9000	36,3300	34,7500	17.105	606.683,96
09/3/2007	34,6600	-2,67%	35,8100	35,8100	34,6600	20.345	715.578,10
08/3/2007	35,6100	2,89%	35,0000	35,6100	35,0000	1.634	57.664,02
07/3/2007	34,6100	1,26%	34,2200	35,8100	34,1800	8.762	303.913,88
06/3/2007	34,1800	0,00%	34,1800	34,2200	33,9900	5.730	195.780,44
05/3/2007	34,1800	-0,70%	34,4200	34,4700	33,4600	7.540	257.149,72
02/3/2007	34,4200	-1,23%	34,4200	35,2300	34,1400	6.948	240.816,22
01/3/2007	34,8500	-0,14%	34,9500	34,9500	33,4600	9.070	313.165,78
28/2/2007	34,9000	-1,99%	33,9400	35,4200	33,9400	8.481	297.838,54
27/2/2007	35,6100	-0,70%	35,9000	36,0500	33,4600	15.393	539.192,74
26/2/2007	35,8600	-1,43%	36,3300	36,5700	35,8600	9.307	337.478,88
23/2/2007	36,3800	-0,25%	36,3300	36,4700	36,3300	4.229	153.964,24
22/2/2007	36,4700	-0,27%	36,5700	36,7100	35,9500	15.514	564.528,76
21/2/2007	36,5700	0,66%	36,3300	36,7100	35,8600	4.983	181.032,98
20/2/2007	36,3300	-0,38%	36,3800	37,2400	36,3300	6.987	256.917,18
16/2/2007	36,4700	1,02%	36,2300	36,4700	36,1000	23.739	860.614,46
15/2/2007	36,1000	0,00%	35,8600	36,1400	35,8600	16.081	579.079,58
14/2/2007	36,1000	0,67%	35,9000	36,1400	35,8100	15.542	557.884,02
13/2/2007	35,8600	-0,25%	35,9500	36,5700	35,0000	13.497	478.717,56
12/2/2007	35,9500	-1,83%	36,3300	36,5200	35,2300	7.344	263.714,94
09/2/2007	36,6200	-2,42%	36,6200	37,3300	36,4700	11.844	435.676,80
08/2/2007	37,5300	-1,50%	38,1500	38,1500	36,6200	6.380	238.812,60
07/2/2007	38,1000	-0,13%	37,8600	38,1900	37,7700	4.804	182.243,12
06/2/2007	38,1500	-0,37%	38,0100	38,2400	37,9600	5.737	218.693,72
05/2/2007	38,2900	-0,62%	37,8600	38,3800	37,8600	10.169	388.809,68
02/2/2007	38,5300	-0,62%	38,9200	38,9200	38,3400	3.187	122.383,58
01/2/2007	38,7700	0,75%	38,4800	38,8700	38,4800	51.475	1.991.335,84
31/1/2007	38,4800	0,50%	38,2900	38,4800	38,2900	46.140	1.775.243,30
30/1/2007	38,2900	0,13%	38,2400	38,7200	38,1900	10.203	390.868,82
29/1/2007	38,2400	-0,13%	38,2400	38,4800	38,1500	5.840	223.412,00
26/1/2007	38,2900	0,26%	37,5300	38,4800	37,5300	117.552	4.442.284,44
25/1/2007	38,1900	-0,13%	38,7200	38,7200	38,0600	7.202	275.758,50
24/1/2007	38,2400	1,65%	37,6200	38,4800	37,6200	46.267	1.755.546,30
23/1/2007	37,6200	-1,62%	37,2800	38,2900	37,2800	19.029	723.572,96
22/1/2007	38,2400	-0,62%	38,4800	38,7700	37,5300	33.752	1.297.000,80
19/1/2007	38,4800	-1,94%	38,9600	38,9600	38,2400	18.847	724.177,70
18/1/2007	39,2400	1,08%	38,9600	39,3400	38,8700	43.002	1.678.136,22
17/1/2007	38,8200	0,00%	38,8200	38,9600	38,3400	22.749	882.716,16
16/1/2007	38,8200	-0,13%	38,8200	39,1100	38,3400	18.143	705.236,56
15/1/2007	38,8700	1,89%	38,0100	38,9200	37,5300	50.882	1.964.198,02
12/1/2007	38,1500	0,00%	36,6700	38,2400	36,6700	43.901	1.659.106,36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΝΤΟΠΛΕΡ	0,6900	9,52 %	0,0600	3.930
ΚΕΚΡ	2,0600	6,19 %	0,1200	26.097
ΑΤΕΚ	1,3800	6,15 %	0,0800	4.503
ΠΑΙΡ	1,1400	6,05 %	0,0650	9.018
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΑΚΡΙΤ	1,1000	3,77 %	0,0400	71
ΕΛΠΕ	8,2900	2,54 %	0,2050	181.364
ΚΟΥΑΛ	1,3420	2,44 %	0,0320	60.875
ΜΕΒΑ	6,3500	2,42 %	0,1500	689

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΠΡΔ	0,5500	-3,51 %	-0,0200	11.900
ΣΠΙ	0,6220	-3,12 %	-0,0200	6.719
ΑΣΤΑΚ	7,3200	-2,92 %	-0,2200	2.250
ΕΛΒΕ	5,2500	-2,78 %	-0,1500	40
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	7.822
ΑΒΕ	0,5160	-1,53 %	-0,0080	33.401
ΣΑΡ	14,1800	-1,39 %	-0,2000	14.693
ACAG	5,2100	-1,33 %	-0,0700	18.794
ΚΟΥΕΣ	7,2500	-1,23 %	-0,0900	31.138

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8120	-0,26 %	-0,0180	23.318.714
ΕΤΕ	11,8750	-0,17 %	-0,0200	19.103.537
ΕΥΡΩΒ	3,1400	-0,06 %	-0,0020	15.588.592
ΑΛΦΑ	3,5000	-0,51 %	-0,0180	12.258.746
MTLN	51,8500	-0,58 %	-0,3000	7.736.270
BOCHGR	7,4800	0,27 %	0,0200	4.467.382
ΟΠΑΠ	18,9400	0,37 %	0,0700	4.024.422
ΙΝΛΟΤ	1,2220	0,99 %	0,0120	3.239.319
ΟΤΕ	16,2800	0,62 %	0,1000	2.223.474
ΜΠΕΛΑ	31,8800	1,72 %	0,5400	1.883.384

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1400	-0,06 %	4.962.937	15,59εκ.
ΑΛΦΑ	3,5000	-0,51 %	3.482.869	12,26εκ.
ΠΕΙΡ	6,8120	-0,26 %	3.387.368	23,32εκ.
ΙΝΛΟΤ	1,2220	0,99 %	2.658.507	3,24εκ.
ΕΤΕ	11,8750	-0,17 %	1.603.775	19,10εκ.
BOCHGR	7,4800	0,27 %	596.848	4,47εκ.
ΦΒΜΕΖΖ	0,0624	-0,79 %	571.368	35.864
CREDIA	1,4300	0,85 %	423.933	605,1χιλ.
ΑΔΜΗΕ	3,2000	0,63 %	344.053	1,10εκ.
ΚΑΙΡΟΜΕΖ	0,4250	0,59 %	282.675	120,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	0,00 %	38.892	0,51 %
ΙΝΛΟΤ	1,2220	0,99 %	2.658.507	0,44 %
AEM	6,1300	-0,65 %	188.201	0,32 %
EIS	1,2900	1,57 %	46.272	0,30 %
ΕΧΑΕ	6,9000	-1,15 %	178.042	0,30 %
ΠΕΙΡ	6,8120	-0,26 %	3.387.368	0,27 %
ΚΟΥΑΛ	1,3420	2,44 %	60.875	0,22 %
ΠΑΙΡ	1,1400	6,05 %	9.018	0,18 %
ΕΤΕ	11,8750	-0,17 %	1.603.775	0,18 %
ΤΖΚΑ	1,4000	-1,06 %	5.250	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0000	0,00 %	1.205	17,00 %
ΠΑΙΡ	1,1400	6,05 %	9.018	12,09 %
ΑΤΕΚ	1,3800	6,15 %	4.503	10,00 %
ΚΥΡΙΟ	2,2800	0,00 %	38.892	7,89 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΚΕΚΡ	2,0600	6,19 %	26.097	7,73 %
ΑΚΡΙΤ	1,1000	3,77 %	71	6,60 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	97.735	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	950	5,73 %
ΜΕΒΑ	6,3500	2,42 %	689	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%