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
31/10/2005	35,3200	2,35%	34,0900	35,5200	34,0400	5.765	200.131,08
27/10/2005	34,5100	0,41%	34,4200	34,8500	33,1300	36.687	1.242.132,10
26/10/2005	34,3700	-0,84%	35,2300	35,2300	33,9400	19.765	677.614,70
25/10/2005	34,6600	-2,56%	35,6100	35,8100	34,5600	53.985	1.877.471,58
24/10/2005	35,5700	-0,39%	36,4700	36,4700	35,2300	6.916	245.806,28
21/10/2005	35,7100	3,48%	34,5100	35,7600	34,5100	31.357	1.088.091,20
20/10/2005	34,5100	-0,83%	35,6600	35,6600	34,4200	30.832	1.072.043,90
19/10/2005	34,8000	-3,20%	35,9000	35,9000	34,4200	26.933	940.087,00
18/10/2005	35,9500	-1,43%	36,8100	36,8100	35,9500	25.880	934.654,40
17/10/2005	36,4700	-1,70%	36,7600	37,0500	36,4200	11.367	417.076,60
14/10/2005	37,1000	0,13%	37,0500	37,1900	36,8100	3.942	145.593,20
13/10/2005	37,0500	-1,28%	37,5300	37,5300	37,0000	3.560	132.093,80
12/10/2005	37,5300	0,91%	37,2800	37,7200	37,1900	92.583	3.475.278,22
11/10/2005	37,1900	0,38%	37,5300	37,5300	36,9100	15.262	566.243,60
10/10/2005	37,0500	-0,51%	37,1000	37,1000	37,0500	4.342	160.980,00
07/10/2005	37,2400	0,76%	36,9600	37,3800	36,9600	10.622	393.881,08
06/10/2005	36,9600	-0,86%	36,8600	37,1900	36,8600	95.936	3.554.296,00
05/10/2005	37,2800	-1,17%	37,7700	37,7700	37,1900	11.426	426.992,00
04/10/2005	37,7200	0,77%	37,4300	37,9100	37,4300	13.726	517.142,60
03/10/2005	37,4300	0,27%	37,3300	37,4800	37,2800	6.331	236.555,54
30/9/2005	37,3300	-0,27%	37,4800	37,5300	36,8100	23.842	887.976,86
29/9/2005	37,4300	-1,27%	37,9600	37,9600	37,1900	26.273	985.236,92
28/9/2005	37,9100	-0,13%	37,9600	37,9600	37,7200	25.689	974.583,74
27/9/2005	37,9600	0,26%	37,8600	38,1500	37,7700	68.000	2.584.406,72
26/9/2005	37,8600	1,42%	37,5300	38,0100	37,5300	23.745	898.834,78
23/9/2005	37,3300	0,24%	37,0500	37,6700	37,0500	25.571	955.074,60
22/9/2005	37,2400	0,00%	37,0500	37,4300	36,9600	35.405	1.316.536,52
21/9/2005	37,2400	0,38%	37,2400	37,4300	37,0500	32.891	1.222.060,52
20/9/2005	37,1000	-0,48%	37,2400	37,2400	37,0500	16.920	627.941,82
19/9/2005	37,2800	-1,40%	37,2800	37,7200	37,1900	25.965	968.898,80
16/9/2005	37,8100	-0,76%	37,5300	38,2400	37,3800	6.065	229.352,40
15/9/2005	38,1000	-0,13%	38,3800	38,5300	38,0100	38.490	1.473.918,40
14/9/2005	38,1500	1,14%	37,7700	38,1900	37,7700	5.468	207.923,82
13/9/2005	37,7200	-1,13%	37,9100	38,3400	37,6200	15.795	597.791,00
12/9/2005	38,1500	1,92%	37,4300	38,2400	37,4300	29.039	1.102.593,20
09/9/2005	37,4300	-0,13%	37,7200	38,2400	37,2800	24.416	919.212,60
08/9/2005	37,4800	-1,13%	37,7700	37,9100	37,1900	44.448	1.666.369,80
07/9/2005	37,9100	-0,73%	38,2400	38,3800	37,5700	32.829	1.251.296,40
06/9/2005	38,1900	-0,13%	38,3400	38,3400	38,0100	30.871	1.177.389,40
05/9/2005	38,2400	0,13%	38,0600	38,3400	37,8600	39.887	1.521.373,40
02/9/2005	38,1900	-1,62%	38,8200	39,0600	38,0100	44.817	1.714.565,66
01/9/2005	38,8200	1,25%	38,7200	38,9200	38,2900	40.407	1.563.205,02
31/8/2005	38,3400	-1,84%	39,2900	39,7700	37,9100	103.133	3.981.380,74
30/8/2005	39,0600	5,68%	37,1500	39,3400	37,1500	178.212	6.865.043,48
29/8/2005	36,9600	0,68%	36,3300	37,0000	36,2800	25.240	925.068,20
26/8/2005	36,7100	-1,29%	37,1000	37,8600	36,6200	47.113	1.750.517,82
25/8/2005	37,1900	3,71%	35,3700	37,3300	35,3700	155.184	5.710.654,06
24/8/2005	35,8600	-1,29%	36,1400	36,1800	35,8100	15.969	574.366,96
23/8/2005	36,3300	-0,38%	36,5200	36,5200	36,1400	15.861	577.125,60
22/8/2005	36,4700	0,52%	36,5200	36,5700	36,2800	7.422	270.072,00
19/8/2005	36,2800	-0,27%	36,2800	36,4200	36,1400	4.169	151.344,32
18/8/2005	36,3800	1,45%	35,9000	36,4200	35,9000	22.123	802.584,70
17/8/2005	35,8600	-0,11%	35,9000	35,9500	35,6100	20.919	749.647,00
16/8/2005	35,9000	1,76%	35,4200	36,0000	35,4200	21.937	786.183,84
12/8/2005	35,2800	-0,25%	35,3700	35,3700	34,5600	5.533	194.624,82
11/8/2005	35,3700	-0,56%	35,4200	35,5700	35,3700	6.155	218.235,62
10/8/2005	35,5700	0,28%	35,4700	35,6600	35,4700	15.769	561.326,00
09/8/2005	35,4700	-0,67%	35,4200	35,6100	35,4200	7.847	279.197,56
08/8/2005	35,7100	0,28%	35,4700	35,7100	35,4700	4.867	173.326,10
05/8/2005	35,6100	-0,56%	35,4700	35,9000	35,4700	9.766	348.611,80
04/8/2005	35,8100	0,42%	35,6100	36,1800	35,6100	30.198	1.083.195,80
03/8/2005	35,6600	0,14%	35,6100	35,7100	35,4200	46.049	1.641.759,78
02/8/2005	35,6100	0,68%	35,1900	35,6600	35,1900	22.384	794.522,00
01/8/2005	35,3700	0,26%	35,4200	35,5700	35,0000	9.279	327.809,20
29/7/2005	35,2800	-1,07%	35,6100	35,6100	35,2300	42.874	1.517.498,60
28/7/2005	35,6600	0,96%	35,3700	35,7600	35,3700	50.618	1.803.068,60
27/7/2005	35,3200	0,80%	35,2300	35,3700	34,9000	10.024	352.899,20
26/7/2005	35,0400	1,39%	34,5600	35,1400	34,1400	29.641	1.031.021,40
25/7/2005	34,5600	0,41%	34,4200	34,8000	34,3200	9.003	310.674,00
22/7/2005	34,4200	1,12%	34,1800	34,4200	33,9400	19.521	666.668,40
21/7/2005	34,0400	-1,36%	34,8500	34,8500	33,9900	37.623	1.285.204,04
20/7/2005	34,5100	1,08%	34,1400	34,6600	34,0400	10.576	363.339,80
19/7/2005	34,1400	1,31%	33,9400	34,1800	33,6100	12.714	430.382,04
18/7/2005	33,7000	0,15%	33,5600	33,8500	33,5600	4.276	144.143,20
15/7/2005	33,6500	-0,59%	33,7500	33,8500	33,6100	8.491	286.425,56
14/7/2005	33,8500	0,00%	34,3700	34,4200	33,7500	5.177	177.064,80
13/7/2005	33,8500	0,15%	33,8000	34,5100	33,6500	13.554	459.700,64
12/7/2005	33,8000	-1,80%	34,1800	34,1800	33,6500	10.873	368.537,02
11/7/2005	34,4200	-0,15%	34,4700	34,7100	34,1800	3.091	106.377,16
08/7/2005	34,4700	0,44%	34,5100	34,5100	33,7500	8.696	297.402,28
07/7/2005	34,3200	-1,12%	34,6100	34,6600	33,3200	13.493	457.291,32
06/7/2005	34,7100	-0,26%	34,9000	35,0000	34,6100	4.478	155.643,36
05/7/2005	34,8000	0,00%	34,9500	34,9500	34,7100	5.264	183.232,36
04/7/2005	34,8000	0,26%	34,9000	34,9500	34,8000	3.918	136.494,40
01/7/2005	34,7100	0,99%	34,4200	34,8000	34,2700	8.459	292.734,80
30/6/2005	34,3700	0,67%	34,4200	34,6600	34,1800	4.747	163.260,90
29/6/2005	34,1400	0,29%	34,5600	34,6100	34,0900	7.510	257.637,40
28/6/2005	34,0400	-0,82%	34,2700	34,3200	33,9400	18.200	619.789,96
27/6/2005	34,3200	-0,55%	34,6100	34,6100	33,5100	10.943	372.585,08
24/6/2005	34,5100	-0,29%	34,6100	34,6600	34,2200	17.642	607.253,74
23/6/2005	34,6100	-0,14%	35,1400	35,1400	34,5100	12.655	439.363,10
22/6/2005	34,6600	-1,08%	35,0000	35,0000	34,6100	16.847	585.794,24
21/6/2005	35,0400	-0,54%	35,2300	35,2300	34,9500	41.449	1.453.556,64
17/6/2005	35,2300	0,80%	34,6600	35,2800	34,6600	22.600	794.504,44
16/6/2005	34,9500	1,54%	34,4200	35,0400	34,4200	26.357	913.190,20
15/6/2005	34,4200	-1,38%	34,6600	34,7100	34,3700	35.320	1.219.568,26
14/6/2005	34,9000	-0,82%	35,0400	35,0900	34,4200	14.530	505.213,80
13/6/2005	35,1900	0,69%	34,9500	35,1900	34,5100	32.972	1.153.338,20
10/6/2005	34,9500	2,52%	34,3200	35,0000	34,0900	160.763	5.578.605,80
09/6/2005	34,0900	1,31%	33,7000	34,1800	33,7000	36.632	1.245.994,20
08/6/2005	33,6500	1,85%	32,9900	33,7000	32,7500	15.801	528.630,00
07/6/2005	33,0400	1,63%	32,4600	33,1800	32,4600	15.237	497.759,20
06/6/2005	32,5100	0,77%	32,6000	32,7000	32,2600	55.979	1.820.519,90
03/6/2005	32,2600	0,88%	31,9800	32,5100	31,6900	130.597	4.212.407,32
02/6/2005	31,9800	-0,31%	32,4100	32,4100	31,8900	8.079	260.039,60
01/6/2005	32,0800	0,00%	32,0800	32,2600	31,8400	20.475	659.076,90
31/5/2005	32,0800	-1,44%	32,4100	32,4100	32,0300	15.511	499.361,16
30/5/2005	32,5500	-4,10%	32,3600	32,6500	32,2600	8.639	280.985,60
27/5/2005	33,9400	0,00%	33,9400	34,3700	33,8000	31.361	1.067.688,06
26/5/2005	33,9400	2,01%	33,6500	34,1400	33,6500	50.064	1.698.943,10
25/5/2005	33,2700	0,42%	33,1300	33,4600	32,6000	22.305	736.784,20
24/5/2005	33,1300	-0,99%	33,4600	33,4600	33,0800	11.455	379.618,20
23/5/2005	33,4600	-0,45%	33,7000	34,0900	33,2700	32.143	1.075.859,20
20/5/2005	33,6100	0,30%	33,1300	33,9000	33,0800	16.853	563.455,16
19/5/2005	33,5100	0,15%	33,4600	33,7500	33,2700	21.028	704.120,00
18/5/2005	33,4600	1,27%	32,9400	33,7000	32,8400	52.676	1.763.699,40
17/5/2005	33,0400	0,46%	32,6000	33,3600	32,6000	18.058	597.167,24
16/5/2005	32,8900	1,80%	32,1800	32,9400	32,0800	14.481	473.184,00
13/5/2005	32,3100	0,87%	32,0300	32,4100	31,8900	29.973	966.310,08
12/5/2005	32,0300	0,60%	32,1800	32,1800	31,8900	22.345	715.730,20
11/5/2005	31,8400	0,00%	31,9400	32,0300	31,6500	12.004	381.940,20
10/5/2005	31,8400	0,47%	31,6900	31,9800	31,6000	19.595	624.352,16
09/5/2005	31,6900	-1,06%	32,0300	32,0300	31,5500	10.634	337.305,04
06/5/2005	32,0300	-0,62%	32,3600	32,3600	31,6900	4.573	146.660,40
05/5/2005	32,2300	0,78%	32,2600	32,3100	32,0300	10.272	331.155,36
04/5/2005	31,9800	-0,47%	32,1300	32,2300	31,7400	11.099	355.184,20
03/5/2005	32,1300	0,75%	31,9800	32,4100	31,9800	8.241	265.528,54
28/4/2005	31,8900	0,92%	31,5500	31,9400	31,5500	10.996	347.401,20
27/4/2005	31,6000	-0,75%	31,7900	31,7900	31,4000	32.778	1.034.410,04
26/4/2005	31,8400	0,92%	31,3100	31,8900	31,3100	6.956	220.032,80
25/4/2005	31,5500	-0,44%	31,4000	31,6900	31,2200	30.438	951.894,76
22/4/2005	31,6900	-0,91%	32,4600	32,4600	31,6500	8.430	269.324,20
21/4/2005	31,9800	-1,63%	31,8400	32,3100	31,6500	30.005	961.061,80
20/4/2005	32,5100	1,50%	32,0300	32,5100	31,7900	21.925	705.063,24
19/4/2005	32,0300	2,30%	31,2200	32,0300	31,1700	16.125	507.289,76
18/4/2005	31,3100	-1,97%	31,3600	31,3600	30,9800	17.015	529.227,40
15/4/2005	31,9400	-3,45%	33,0800	33,0800	31,8900	15.777	510.032,00
14/4/2005	33,0800	3,28%	32,0300	33,1800	31,3600	72.530	2.359.277,42
13/4/2005	32,0300	0,16%	32,2300	32,3100	31,2600	17.779	568.364,88
12/4/2005	31,9800	-0,62%	32,1800	32,2600	31,9400	6.776	217.563,20
11/4/2005	32,1800	3,87%	31,0800	32,4600	30,8800	17.689	558.553,80
08/4/2005	30,9800	-1,21%	31,3600	31,6500	30,8300	6.088	189.578,20
07/4/2005	31,3600	0,90%	31,0800	31,4500	30,8800	20.201	630.524,52
06/4/2005	31,0800	0,81%	30,5500	31,2200	30,5000	26.789	826.385,20
05/4/2005	30,8300	0,78%	30,6400	30,9300	30,5900	8.936	275.073,00
04/4/2005	30,5900	1,56%	30,1200	30,7400	29,6900	14.657	446.804,66
01/4/2005	30,1200	1,62%	29,6400	30,2200	29,2100	37.519	1.108.909,20
31/3/2005	29,6400	-2,18%	30,3000	30,5900	29,5400	28.649	859.223,98
30/3/2005	30,3000	-2,35%	31,2600	31,2600	30,2600	15.225	466.128,00
29/3/2005	31,0300	-1,65%	31,5500	31,5500	30,8300	8.905	276.480,62
24/3/2005	31,5500	2,47%	31,3600	31,5500	30,9800	11.145	347.994,88
23/3/2005	30,7900	2,06%	30,5000	30,9800	30,1700	19.283	593.183,60
22/3/2005	30,1700	-4,80%	31,3600	31,9800	30,1200	41.682	1.283.876,20
21/3/2005	31,6900	-5,43%	33,5100	33,5100	31,2200	13.300	427.598,80
18/3/2005	33,5100	-1,15%	33,9000	33,9000	33,2200	9.138	305.814,00
17/3/2005	33,9000	-1,65%	34,4200	34,4200	32,9900	15.229	513.881,80
16/3/2005	34,4700	-1,91%	34,5600	35,0000	34,3200	7.247	251.237,02
15/3/2005	35,1400	0,98%	34,4200	35,1400	34,3700	10.233	357.902,36
11/3/2005	34,8000	1,93%	34,4200	34,9000	34,2700	17.293	601.370,88
10/3/2005	34,1400	-0,38%	34,5100	34,6600	34,0400	9.132	313.354,10
09/3/2005	34,2700	-0,29%	34,1800	34,3700	34,1400	3.793	129.927,80
08/3/2005	34,3700	-0,15%	34,4200	34,4200	34,1800	4.095	140.542,48
07/3/2005	34,4200	0,70%	34,5100	34,7100	34,3200	13.519	465.828,92
04/3/2005	34,1800	1,12%	34,1800	34,4200	34,0900	10.116	345.706,60
03/3/2005	33,8000	0,72%	33,5600	34,1800	33,5600	43.248	1.460.483,68
02/3/2005	33,5600	-1,81%	34,1800	34,1800	33,4600	11.351	381.805,60
01/3/2005	34,1800	-0,70%	34,4200	34,6100	34,1400	12.044	412.838,38
28/2/2005	34,4200	0,15%	34,3700	34,6600	34,3200	13.690	472.134,10
25/2/2005	34,3700	-1,09%	34,8000	34,8000	34,0900	21.032	727.296,80
24/2/2005	34,7500	-0,29%	34,8500	35,0900	34,6100	18.856	655.107,40
23/2/2005	34,8500	-0,43%	34,9000	35,0900	34,6600	9.172	319.957,50
22/2/2005	35,0000	-0,40%	35,1400	35,1400	34,8000	5.797	202.304,60
21/2/2005	35,1400	-1,73%	35,7600	35,8100	35,0000	9.683	342.868,20
18/2/2005	35,7600	0,28%	35,8600	35,9000	35,6100	11.308	404.376,44
17/2/2005	35,6600	0,25%	35,6600	36,3300	35,5200	44.187	1.585.220,20
16/2/2005	35,5700	0,97%	35,2300	35,8100	35,2300	18.225	649.424,16
15/2/2005	35,2300	-0,25%	35,2800	35,3700	34,7100	22.495	794.058,60
14/2/2005	35,3200	0,37%	35,1900	35,5200	35,1900	5.811	205.272,56
11/2/2005	35,1900	1,12%	35,1400	35,2300	34,8500	9.953	349.958,40
10/2/2005	34,8000	0,00%	34,7100	35,5200	34,7100	9.630	339.469,68
09/2/2005	34,8000	-1,36%	35,1900	35,2300	34,6100	8.087	282.406,40
08/2/2005	35,2800	1,79%	34,6600	35,4200	34,6600	32.759	1.151.804,60
07/2/2005	34,6600	-0,83%	34,8500	34,9000	34,6600	36.441	1.266.524,96
04/2/2005	34,9500	0,98%	34,6600	35,0900	34,3200	14.847	516.360,60
03/2/2005	34,6100	-1,51%	35,1400	35,1400	34,1800	16.453	567.548,94
02/2/2005	35,1400	0,00%	35,4700	35,4700	34,1400	39.704	1.390.734,80
01/2/2005	35,1400	-0,51%	35,3200	35,3200	34,4200	30.190	1.056.640,10
31/1/2005	35,3200	-0,56%	35,5200	35,8600	35,1400	24.333	865.201,72
28/1/2005	35,5200	-0,25%	35,6100	36,2800	35,1900	60.113	2.154.560,20
27/1/2005	35,6100	2,74%	34,7100	35,7100	34,5100	56.108	1.953.126,78
26/1/2005	34,6600	3,12%	33,6100	34,7500	33,3200	95.133	3.243.554,80
25/1/2005	33,6100	1,17%	33,3600	33,7500	33,2200	51.365	1.721.577,90
24/1/2005	33,2200	-1,01%	33,5600	33,9000	33,1800	31.455	1.054.440,20
21/1/2005	33,5600	1,02%	33,2200	33,8500	32,5100	55.510	1.850.088,80
20/1/2005	33,2200	0,27%	33,1800	34,7100	33,1300	68.789	2.329.355,94
19/1/2005	33,1300	5,51%	31,5000	33,4100	31,5000	117.241	3.855.419,28
18/1/2005	31,4000	1,36%	30,9800	31,4500	30,6400	126.543	3.942.000,76
17/1/2005	30,9800	0,49%	30,8300	31,4500	30,8300	20.035	622.571,30
14/1/2005	30,8300	0,13%	30,8300	31,4500	30,6900	32.118	997.364,20
13/1/2005	30,7900	1,45%	30,3500	31,1200	30,3500	41.112	1.267.124,14
12/1/2005	30,3500	-0,49%	30,5000	30,8800	30,2200	29.771	912.360,20
11/1/2005	30,5000	0,00%	30,5000	30,6900	30,4000	17.936	547.059,20
10/1/2005	30,5000	-0,29%	30,5900	30,8800	30,3500	20.045	614.516,08
07/1/2005	30,5900	1,39%	30,2200	30,8300	30,2200	9.024	275.290,60
05/1/2005	30,1700	-2,14%	30,4500	30,4500	29,9300	21.139	637.920,16
04/1/2005	30,8300	-1,38%	31,4000	31,4000	30,5900	7.676	236.481,40
03/1/2005	31,2600	1,39%	30,8300	31,3100	30,2600	7.608	235.372,44
31/12/2004	30,8300	1,58%	30,1700	30,8300	30,1200	1.338	40.951,00
30/12/2004	30,3500	0,17%	30,5500	30,5900	30,2600	8.776	266.515,40
29/12/2004	30,3000	-0,49%	30,3500	30,5500	30,2600	9.052	275.177,00
28/12/2004	30,4500	0,00%	30,4500	30,8300	30,3000	14.810	451.866,80
27/12/2004	30,4500	-0,46%	30,5900	30,6900	30,0200	3.509	106.752,84
24/12/2004	30,5900	3,38%	29,8800	30,5900	29,2500	2.444	73.843,80
23/12/2004	29,5900	-1,30%	29,9800	30,4500	29,5400	9.109	271.456,44
22/12/2004	29,9800	-1,99%	30,2200	30,3000	29,8800	1.018.999	31.168.569,64
21/12/2004	30,5900	-1,26%	30,3500	30,8300	30,2600	15.724	479.468,60
20/12/2004	30,9800	2,68%	30,7900	31,0300	30,3500	7.761	238.611,96
17/12/2004	30,1700	-1,85%	30,7400	30,7400	30,1200	6.531	197.938,80
16/12/2004	30,7400	0,62%	30,5500	31,0300	30,5000	13.151	403.015,40
15/12/2004	30,5500	-2,27%	31,1200	31,1200	30,4500	12.001	369.449,24
14/12/2004	31,2600	-1,67%	31,9800	31,9800	31,1700	11.295	357.625,72
13/12/2004	31,7900	-0,75%	32,0300	32,0300	31,5500	4.268	135.616,92
10/12/2004	32,0300	0,28%	31,9400	32,0300	31,5000	5.240	165.907,20
09/12/2004	31,9400	-2,32%	32,8900	32,9400	31,8900	11.818	380.440,66
08/12/2004	32,7000	-0,73%	32,5100	33,1800	32,3100	8.636	283.448,44
07/12/2004	32,9400	2,11%	32,0800	33,2200	32,0800	18.202	596.319,40
06/12/2004	32,2600	0,56%	32,2600	32,2600	31,9800	7.109	228.732,80
03/12/2004	32,0800	1,84%	31,5000	32,1800	31,5000	5.171	164.689,40
02/12/2004	31,5000	0,00%	31,5000	31,8900	31,3600	31.607	998.404,44
01/12/2004	31,5000	-0,32%	30,5000	31,9800	30,5000	7.625	240.784,08
30/11/2004	31,6000	-2,50%	32,1800	32,3600	31,2600	13.070	418.346,54
29/11/2004	32,4100	0,87%	32,4100	32,5100	32,1300	6.506	210.105,24
26/11/2004	32,1300	0,00%	32,1800	32,2300	31,7900	5.560	178.107,40
25/11/2004	32,1300	1,68%	31,6000	32,1800	31,6000	11.848	377.604,60
24/11/2004	31,6000	2,63%	30,3500	31,7400	30,3500	5.657	177.205,80
23/11/2004	30,7900	-0,13%	30,8300	31,4500	30,7400	7.060	218.029,50
22/11/2004	30,8300	-1,09%	30,9800	30,9800	30,5900	7.964	245.049,40
19/11/2004	31,1700	-0,16%	31,0800	31,6900	31,0800	5.418	169.356,80
18/11/2004	31,2200	-1,36%	31,7900	31,7900	31,1700	8.121	254.629,00
17/11/2004	31,6500	1,83%	31,0800	31,6900	30,8800	5.387	168.638,00
16/11/2004	31,0800	-0,73%	30,8300	31,3100	30,8300	6.863	213.763,60
15/11/2004	31,3100	0,00%	31,1700	31,5000	31,1200	6.636	208.041,80
12/11/2004	31,3100	-0,92%	32,1800	32,1800	31,1700	10.872	341.326,92
11/11/2004	31,6000	1,22%	31,8900	31,8900	31,1200	9.068	286.095,10
10/11/2004	31,2200	-1,36%	31,6900	31,7400	30,7400	24.339	756.560,38
09/11/2004	31,6500	-0,28%	31,4000	32,1300	31,4000	13.398	425.632,08
08/11/2004	31,7400	0,00%	31,7400	32,2600	31,5000	14.161	451.685,72
05/11/2004	31,7400	2,45%	31,2600	32,1800	31,0800	47.227	1.498.930,90
04/11/2004	30,9800	2,24%	30,2200	31,1200	30,2200	64.442	1.969.603,00
03/11/2004	30,3000	2,23%	29,6400	30,5500	29,5400	55.164	1.651.218,62
02/11/2004	29,6400	1,79%	29,3500	29,6400	29,1200	28.371	835.632,40
01/11/2004	29,1200	0,69%	29,1600	29,2500	28,9200	1.787	51.835,00
29/10/2004	28,9200	-0,82%	29,1600	29,9300	28,7800	8.829	259.160,44
27/10/2004	29,1600	0,14%	28,9200	29,4900	28,9200	3.159	92.326,96
26/10/2004	29,1200	0,69%	28,9200	29,3000	28,9200	2.397	69.678,40
25/10/2004	28,9200	-1,47%	29,1600	29,2500	28,8800	4.083	118.659,36
22/10/2004	29,3500	-0,17%	29,4900	29,6400	29,1200	11.036	325.203,40
21/10/2004	29,4000	3,38%	28,8800	29,4900	28,6800	17.093	501.410,50
20/10/2004	28,4400	-0,66%	28,9700	28,9700	28,2100	5.850	167.272,70
19/10/2004	28,6300	-1,99%	29,2100	29,3500	28,4900	5.315	101.712,04
18/10/2004	29,2100	0,83%	28,9700	29,3000	28,8800	8.876	258.889,40
15/10/2004	28,9700	3,39%	27,7300	29,0700	27,7300	28.952	830.764,42
14/10/2004	28,0200	0,36%	27,4400	29,0700	27,4400	29.748	836.846,70
13/10/2004	27,9200	-1,03%	28,2100	28,3900	27,4400	22.237	618.831,60
12/10/2004	28,2100	-3,26%	28,9200	28,9200	28,1600	27.793	791.109,40
11/10/2004	29,1600	0,00%	29,1600	29,2500	28,7300	3.109	90.471,60
08/10/2004	29,1600	-0,82%	29,3500	29,6400	29,1200	2.318	68.226,40
07/10/2004	29,4000	-0,64%	29,5900	29,6900	29,3500	4.962	146.437,00
06/10/2004	29,5900	-0,80%	29,9800	29,9800	28,9200	26.568	777.638,22
05/10/2004	29,8300	-1,29%	30,1200	30,6400	29,7300	16.623	500.000,84
04/10/2004	30,2200	-2,45%	31,0300	31,0800	30,0200	13.576	411.182,00
01/10/2004	30,9800	-1,05%	31,3600	31,4500	30,8800	3.010	93.723,88
30/9/2004	31,3100	1,23%	31,4000	31,4500	30,6400	2.602	80.860,60
29/9/2004	30,9300	-0,16%	30,6900	31,3100	30,6400	1.458	45.074,24
28/9/2004	30,9800	1,27%	30,5900	31,0800	30,1200	7.177	220.123,64
27/9/2004	30,5900	-2,89%	31,4000	31,4000	30,2200	2.551	78.374,96
24/9/2004	31,5000	0,16%	31,5500	31,5500	31,0300	18.832	588.161,12
23/9/2004	31,4500	-2,42%	32,1300	32,1300	31,3600	76.254	2.422.311,50
22/9/2004	32,2300	-0,86%	32,5100	33,9400	31,8900	4.811	157.017,60
21/9/2004	32,5100	-0,73%	32,6500	32,6500	32,1800	2.991	96.676,00
20/9/2004	32,7500	-0,73%	32,9400	32,9400	32,3100	326	10.689,20
17/9/2004	32,9900	-0,42%	33,0800	33,0800	32,4600	548	17.973,20
16/9/2004	33,1300	0,27%	33,3600	33,4100	32,4100	665	21.913,40
15/9/2004	33,0400	3,44%	31,9400	33,0800	31,5500	3.192	103.541,20
14/9/2004	31,9400	-1,87%	32,2600	32,5100	31,5500	5.626	180.212,60
13/9/2004	32,5500	-2,43%	33,3600	33,6500	32,4600	1.467	48.364,00
10/9/2004	33,3600	2,02%	32,7000	33,4100	32,4100	3.552	117.777,16
09/9/2004	32,7000	-1,57%	33,2200	33,3600	32,5500	5.880	193.930,00
08/9/2004	33,2200	-2,69%	33,8500	33,8500	33,2200	1.130	37.852,00
07/9/2004	34,1400	-0,38%	33,9400	34,1400	33,8000	895	30.472,34
06/9/2004	34,2700	-0,15%	33,5100	34,3200	33,5100	854	29.105,80
03/9/2004	34,3200	-0,44%	34,3700	34,5100	33,2700	17.802	603.971,16
02/9/2004	34,4700	-0,81%	34,6100	34,6100	34,2200	27.309	941.504,40
01/9/2004	34,7500	-2,69%	35,6100	35,6100	34,7100	6.342	221.365,96
31/8/2004	35,7100	-0,42%	35,8600	35,8600	35,2800	4.358	155.645,60
30/8/2004	35,8600	0,00%	35,7600	35,9000	35,6100	1.481	53.045,80
27/8/2004	35,8600	0,14%	35,5700	35,8600	35,5700	4.251	152.289,00
26/8/2004	35,8100	-0,53%	36,5700	36,5700	35,7600	2.409	86.405,40
25/8/2004	36,0000	-2,20%	36,6700	36,6700	35,9500	6.489	236.225,80
24/8/2004	36,8100	0,00%	36,4700	36,8100	35,8600	2.318	84.825,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΚΥΡΙΟ	2,3100	8,96 %	0,1900	67.035
ΞΥΛΠ	0,4720	5,36 %	0,0240	247
ΜΟΝΤΑ	4,9900	4,83 %	0,2300	1.519
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	116.445
AEM	6,1850	3,08 %	0,1850	281.229
ΚΑΙΡΟΜΕΖ	0,4300	2,87 %	0,0120	688.947

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.715
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΟΛΥΜΠ	2,5300	-2,32 %	-0,0600	5.755
ΜΙΓ	4,2400	-2,08 %	-0,0900	29.012

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0200	-1,76 %	-0,2150	15.112.137
ΠΕΙΡ	6,7880	-0,79 %	-0,0540	14.012.103
ΑΛΦΑ	3,5110	-0,20 %	-0,0070	12.087.692
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	11.017.157
MTLN	52,1000	-1,98 %	-1,0500	7.802.562
ΟΠΑΠ	18,9800	1,12 %	0,2100	4.518.581
BOCHGR	7,4800	1,36 %	0,1000	4.109.274
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.587.005
ΟΤΕ	16,2800	-0,06 %	-0,0100	3.537.474
ΕΛΠΕ	8,1200	-1,93 %	-0,1600	3.101.418

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.484.825	11,02εκ.
ΑΛΦΑ	3,5110	-0,20 %	3.468.927	12,09εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.396.642	2,91εκ.
ΠΕΙΡ	6,7880	-0,79 %	2.077.579	14,01εκ.
ΕΤΕ	12,0200	-1,76 %	1.256.090	15,11εκ.
ΑΔΜΗΕ	3,1700	-1,71 %	715.614	2,25εκ.
ΚΑΙΡΟΜΕΖ	0,4300	2,87 %	688.947	296,2χιλ.
BOCHGR	7,4800	1,36 %	550.269	4,11εκ.
CREDIA	1,4260	-1,66 %	523.830	752,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3100	8,96 %	67.035	0,88 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4550	-0,68 %	17.099	0,56 %
AEM	6,1850	3,08 %	281.229	0,48 %
ΙΝΛΟΤ	1,2060	0,50 %	2.396.642	0,40 %
ΝΑΥΠ	1,2000	-1,64 %	36.054	0,31 %
ΑΔΜΗΕ	3,1700	-1,71 %	715.614	0,31 %
ΕΧΑΕ	7,0200	0,43 %	176.288	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3100	8,96 %	67.035	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9900	4,83 %	1.519	10,29 %
ΛΑΝΑΚ	1,4300	0,70 %	1.719	9,86 %
ΠΡΔ	0,5600	-1,75 %	29.799	8,77 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,2400	-2,08 %	29.012	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%