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
23/8/2004	36,5700	-1,06%	36,5700	36,8100	35,9000	1.331	48.454,10
20/8/2004	36,9600	0,00%	37,0500	37,0500	36,1800	607	22.376,00
19/8/2004	36,9600	0,93%	37,0000	37,0000	36,1400	1.406	51.460,40
18/8/2004	36,6200	-1,03%	36,9600	37,0500	32,6000	3.200	115.335,40
17/8/2004	37,0000	0,52%	36,8100	37,0500	36,8100	7.808	289.012,24
16/8/2004	36,8100	-0,65%	37,0500	37,0500	36,3300	7.773	285.958,00
12/8/2004	37,0500	-1,15%	37,2800	37,2800	36,8100	5.857	216.793,00
11/8/2004	37,4800	-0,37%	37,6200	37,6200	36,3800	7.455	280.137,60
10/8/2004	37,6200	-0,27%	37,0500	37,6200	37,0500	9.622	357.112,56
09/8/2004	37,7200	-0,63%	36,4200	37,7200	36,4200	520	19.362,60
06/8/2004	37,9600	-0,50%	38,1000	38,1000	37,2800	3.348	126.884,06
05/8/2004	38,1500	-0,60%	37,9100	38,2400	37,9100	10.343	394.261,52
04/8/2004	38,3800	0,24%	38,2400	38,4800	37,7700	1.543	59.110,68
03/8/2004	38,2900	3,21%	37,1000	38,4300	37,0500	13.898	524.347,04
02/8/2004	37,1000	1,17%	36,6700	37,2800	36,6700	24.555	910.654,10
30/7/2004	36,6700	-1,53%	36,6200	36,8100	35,3700	5.065	182.823,00
29/7/2004	37,2400	0,51%	37,0500	37,4800	36,8100	3.576	132.831,00
28/7/2004	37,0500	4,45%	35,5200	37,0500	35,4700	6.727	240.355,30
27/7/2004	35,4700	1,78%	34,9000	35,6600	34,9000	1.376	48.463,60
26/7/2004	34,8500	-0,83%	35,1900	35,1900	34,8500	589	20.637,60
23/7/2004	35,1400	-1,46%	35,3200	35,3200	35,0000	2.694	94.537,00
22/7/2004	35,6600	-2,75%	36,6700	36,6700	35,5700	1.711	61.151,20
21/7/2004	36,6700	-0,38%	36,3300	36,6700	36,3300	33	1.223,00
20/7/2004	36,8100	-0,65%	36,3300	36,8100	36,3300	21.826	793.049,20
19/7/2004	37,0500	1,04%	36,5700	37,0500	36,3300	2.600	95.393,30
16/7/2004	36,6700	0,41%	36,5200	36,6700	36,2800	4.293	156.610,60
15/7/2004	36,5200	-0,79%	36,8100	36,8600	36,4200	44.665	1.640.926,52
14/7/2004	36,8100	-2,15%	37,2400	37,4800	36,7100	8.875	327.854,76
13/7/2004	37,6200	-0,40%	36,6200	37,6700	36,6200	1.351	50.721,04
12/7/2004	37,7700	0,27%	37,6700	37,7700	37,5300	4.602	,00
09/7/2004	37,6700	0,00%	37,6700	37,6700	36,8100	4.876	181.561,52
08/7/2004	37,6700	1,05%	37,2800	37,7700	37,1500	8.526	319.132,30
07/7/2004	37,2800	0,87%	37,1500	37,2800	36,8600	7.002	260.014,56
06/7/2004	36,9600	-0,24%	36,9600	37,0500	36,9600	552	20.413,60
05/7/2004	37,0500	-1,78%	37,8600	37,8600	36,9600	821	30.476,00
02/7/2004	37,7200	0,51%	37,5300	38,1900	37,5300	71.873	2.703.694,20
01/7/2004	37,5300	0,27%	37,4300	37,7200	37,1000	15.316	572.521,12
30/6/2004	37,4300	0,89%	37,2800	37,5300	36,5700	13.679	506.129,88
29/6/2004	37,1000	-0,48%	37,2400	37,4300	37,0500	6.797	253.465,74
28/6/2004	37,2800	0,35%	37,1000	37,2800	36,8100	928	34.443,80
25/6/2004	37,1500	0,79%	37,0500	37,1900	36,8100	14.640	543.564,80
24/6/2004	36,8600	0,14%	36,4700	36,9100	36,4200	1.957	71.812,00
23/6/2004	36,8100	-1,26%	37,2800	37,4800	36,7600	1.067	39.382,80
22/6/2004	37,2800	-0,67%	37,4300	37,4300	37,1900	950	35.432,40
21/6/2004	37,5300	0,00%	36,8600	37,5300	36,5700	865	32.148,08
18/6/2004	37,5300	0,13%	37,1500	37,5300	37,0500	817	30.481,80
17/6/2004	37,4800	-1,39%	38,1500	38,2400	37,2800	5.255	198.641,00
16/6/2004	38,0100	0,64%	37,7700	38,0600	37,6200	2.401	91.104,40
15/6/2004	37,7700	0,64%	37,1900	37,7700	37,0500	3.283	123.259,98
14/6/2004	37,5300	0,00%	37,4800	37,5300	37,4800	109	4.079,60
11/6/2004	37,5300	0,67%	37,2800	37,7700	37,0500	2.014	75.424,48
10/6/2004	37,2800	1,66%	37,0000	37,4300	35,8600	10.167	371.318,20
09/6/2004	36,6700	0,14%	36,6200	36,6700	36,1800	4.430	161.404,80
08/6/2004	36,6200	0,41%	36,1800	36,7600	36,1800	2.722	99.272,58
07/6/2004	36,4700	-1,06%	36,6200	36,9600	36,3300	27.680	1.018.986,00
04/6/2004	36,8600	1,60%	36,2800	37,0000	36,2300	29.251	1.071.354,10
03/6/2004	36,2800	1,45%	35,7100	36,4200	35,6100	9.166	328.518,80
02/6/2004	35,7600	-1,30%	36,2300	36,3300	35,6600	18.607	669.372,12
01/6/2004	36,2300	0,78%	35,6100	36,9600	35,3200	23.416	834.279,60
28/5/2004	35,9500	2,16%	35,0900	36,5700	34,7500	17.748	626.315,32
27/5/2004	35,1900	-0,79%	35,5200	35,6600	34,4200	4.430	156.710,20
26/5/2004	35,4700	-1,09%	35,3700	36,1000	35,3700	1.828	65.075,40
25/5/2004	35,8600	1,64%	35,2300	35,8600	34,6600	1.627	57.366,20
24/5/2004	35,2800	0,40%	35,8600	35,8600	35,0000	3.134	110.808,20
21/5/2004	35,1400	-4,54%	35,8600	36,1000	35,1400	4.719	168.183,60
20/5/2004	36,8100	-0,41%	36,9600	37,7700	36,5700	8.293	308.192,72
19/5/2004	36,9600	-2,01%	37,7200	37,9600	36,8100	17.976	672.074,32
18/5/2004	37,7200	0,13%	37,7700	38,1000	37,4300	2.456	92.487,00
17/5/2004	37,6700	-1,49%	38,2400	38,2400	37,6200	4.284	162.350,80
14/5/2004	38,2400	0,13%	38,4300	38,4800	38,1900	886	34.047,80
13/5/2004	38,1900	0,47%	38,2400	38,4300	38,1900	11.088	424.471,22
12/5/2004	38,0100	0,00%	38,7200	38,7200	37,7700	19.197	728.779,92
11/5/2004	38,0100	-0,96%	38,4800	38,5300	37,7200	3.937	149.945,60
10/5/2004	38,3800	-0,65%	38,5300	38,5300	38,1500	3.035	116.401,30
07/5/2004	38,6300	-0,62%	38,3800	38,9200	38,3400	4.175	161.281,72
06/5/2004	38,8700	-1,79%	38,8200	38,9200	38,8200	2.344	91.060,40
05/5/2004	39,5800	0,61%	38,7200	39,6300	38,2900	6.252	242.080,60
04/5/2004	39,3400	-0,35%	39,3900	39,4800	39,2400	1.273	50.144,72
03/5/2004	39,4800	0,61%	38,8200	39,6800	38,8200	4.305	169.321,12
30/4/2004	39,2400	-0,98%	39,6300	39,8200	39,2000	13.595	536.880,86
29/4/2004	39,6300	-0,48%	39,3400	39,8200	39,3400	5.834	230.701,14
28/4/2004	39,8200	0,73%	39,5300	40,0200	39,2400	22.355	886.082,10
27/4/2004	39,5300	0,36%	39,2000	39,5800	39,2000	30.528	1.203.565,40
26/4/2004	39,3900	0,84%	39,3900	39,8200	38,7700	26.705	1.054.712,40
23/4/2004	39,0600	-0,84%	39,3900	39,6300	38,9600	10.490	411.883,40
22/4/2004	39,3900	-0,23%	39,4400	39,8700	39,2900	47.887	1.891.487,20
21/4/2004	39,4800	-0,63%	39,3400	39,5300	39,3400	12.169	480.059,32
20/4/2004	39,7300	1,35%	39,7700	39,7700	39,2000	6.061	238.753,20
19/4/2004	39,2000	-1,93%	39,2000	39,9700	39,2000	6.521	258.284,42
16/4/2004	39,9700	1,24%	39,4400	40,0200	39,1600	3.761	149.365,00
15/4/2004	39,4800	-0,38%	39,7300	39,7300	39,1600	3.707	146.425,60
14/4/2004	39,6300	0,00%	39,4800	39,8700	39,1100	2.248	88.954,68
13/4/2004	39,6300	0,61%	39,4400	39,7300	38,8200	1.554	61.417,20
08/4/2004	39,3900	0,84%	39,6300	39,6300	38,8700	17.388	678.952,20
07/4/2004	39,0600	-1,91%	39,2400	39,2900	39,0100	12.527	490.422,12
06/4/2004	39,8200	-0,50%	39,4800	40,1500	39,4400	30.863	1.220.653,40
05/4/2004	40,0200	1,11%	38,6700	40,0200	38,6700	7.949	311.821,18
02/4/2004	39,5800	-0,13%	39,9200	39,9200	39,0600	2.521	100.021,32
01/4/2004	39,6300	-0,85%	39,9700	39,9700	39,4800	2.839	112.677,80
31/3/2004	39,9700	-0,45%	40,1500	40,1500	39,1100	7.400	293.815,52
30/3/2004	40,1500	-1,08%	40,3900	40,3900	39,6800	2.043	81.614,32
29/3/2004	40,5900	1,10%	40,3000	40,6300	40,0600	35.403	1.436.518,50
26/3/2004	40,1500	1,44%	40,3400	40,3400	39,5800	3.737	150.306,20
24/3/2004	39,5800	0,61%	39,6800	39,7300	39,0600	8.299	327.434,02
23/3/2004	39,3400	3,12%	37,9100	39,5800	37,7700	13.015	504.074,40
22/3/2004	38,1500	-3,27%	38,8200	38,8200	37,5300	15.390	586.156,32
19/3/2004	39,4400	-1,08%	39,6800	39,6800	39,2400	9.806	386.385,88
18/3/2004	39,8700	-0,70%	39,7300	39,9700	39,6800	3.781	150.554,78
17/3/2004	40,1500	0,10%	40,1100	40,1500	39,9200	6.456	258.894,60
16/3/2004	40,1100	2,22%	39,0600	40,3400	38,9600	5.827	229.726,00
15/3/2004	39,2400	-3,42%	40,6300	40,6300	39,2400	4.125	163.323,88
12/3/2004	40,6300	2,39%	39,4400	40,6300	39,3900	3.897	155.596,00
11/3/2004	39,6800	-2,46%	39,6800	39,9200	39,4800	7.540	299.111,66
10/3/2004	40,6800	-1,07%	40,9700	41,0200	40,5900	8.964	366.048,60
09/3/2004	41,1200	0,00%	41,1600	41,1600	40,3900	2.035	83.452,30
08/3/2004	41,1200	0,12%	41,0700	41,5400	40,8300	3.897	159.972,70
05/3/2004	41,0700	1,08%	40,6300	41,1200	40,6300	8.495	348.213,80
04/3/2004	40,6300	0,72%	39,8700	40,6800	39,8700	7.194	290.626,80
03/3/2004	40,3400	-0,12%	40,4900	40,4900	39,7300	3.092	124.054,28
02/3/2004	40,3900	0,22%	40,3000	40,5400	40,3000	12.775	515.981,88
01/3/2004	40,3000	2,57%	39,6300	40,3400	39,6300	11.203	448.886,80
27/2/2004	39,2900	-3,20%	40,5900	40,6800	38,7700	102.182	4.030.323,18
26/2/2004	40,5900	0,12%	40,3000	40,6300	39,9200	11.835	478.230,30
25/2/2004	40,5400	-1,05%	40,4400	40,9700	40,2000	7.773	315.929,20
24/2/2004	40,9700	-2,17%	41,8800	42,2600	40,8800	17.251	718.087,56
20/2/2004	41,8800	1,75%	41,2000	42,0200	41,1600	14.094	587.310,20
19/2/2004	41,1600	0,59%	41,2500	41,3500	40,8300	140.983	5.762.143,40
18/2/2004	40,9200	0,59%	40,7800	41,4000	40,6800	8.226	337.248,40
17/2/2004	40,6800	0,47%	40,7800	40,7800	40,3000	10.422	422.594,80
16/2/2004	40,4900	0,12%	40,4400	40,6300	40,3900	2.469	99.900,80
13/2/2004	40,4400	-0,12%	40,6800	40,8300	40,1500	5.950	240.465,36
12/2/2004	40,4900	0,12%	40,7300	40,7800	40,3400	24.621	999.100,52
11/2/2004	40,4400	0,25%	40,5900	40,6300	40,2500	70.514	2.842.312,94
10/2/2004	40,3400	-0,12%	40,0600	40,3900	39,6800	6.061	,00
09/2/2004	40,3900	0,47%	40,6300	40,6300	40,3000	3.388	136.888,44
06/2/2004	40,2000	-1,06%	40,6300	40,8800	40,1500	7.999	323.206,20
05/2/2004	40,6300	0,47%	40,4400	40,8800	40,4400	10.511	427.361,36
04/2/2004	40,4400	-0,47%	40,6300	40,6300	40,4400	16.694	677.257,42
03/2/2004	40,6300	0,00%	40,6300	40,6300	40,3000	9.081	367.630,66
02/2/2004	40,6300	-0,61%	40,8800	41,3000	40,5900	20.140	820.998,60
30/1/2004	40,8800	-0,10%	41,0700	41,0700	40,7300	31.798	1.300.403,24
29/1/2004	40,9200	-1,16%	41,4000	41,4000	40,6300	17.261	707.140,38
28/1/2004	41,4000	-0,22%	41,1600	41,7800	41,1600	8.108	336.085,80
27/1/2004	41,4900	0,34%	41,3500	41,8800	41,3500	10.365	431.447,80
26/1/2004	41,3500	0,00%	41,3500	42,1200	41,1600	54.217	2.266.204,80
23/1/2004	41,3500	1,65%	40,3900	41,5400	40,3900	43.883	1.798.780,80
22/1/2004	40,6800	0,12%	40,8800	40,8800	40,3900	14.364	583.914,60
21/1/2004	40,6300	0,00%	40,6300	41,0700	40,5400	83.829	3.411.698,64
20/1/2004	40,6300	0,22%	40,3400	40,6800	40,3400	57.444	2.333.434,48
19/1/2004	40,5400	0,12%	40,7800	40,9200	40,5400	12.396	504.202,00
16/1/2004	40,4900	0,37%	40,3900	40,8300	40,3900	14.993	607.652,60
15/1/2004	40,3400	-0,25%	40,3000	40,5400	40,2000	25.495	1.028.854,00
14/1/2004	40,4400	-0,25%	40,5900	40,5900	40,3400	21.714	878.924,38
13/1/2004	40,5400	-0,12%	40,5900	40,7300	40,4400	60.238	2.441.365,00
12/1/2004	40,5900	-0,81%	40,9200	40,9200	39,8700	10.215	414.390,78
09/1/2004	40,9200	-0,37%	40,7800	41,1200	40,7800	16.366	670.743,00
08/1/2004	41,0700	-0,12%	41,3500	41,3500	40,8800	36.783	1.509.192,80
07/1/2004	41,1200	1,21%	41,1200	41,5900	40,6800	24.335	1.000.869,40
05/1/2004	40,6300	4,29%	39,4400	41,1200	39,4400	23.793	969.048,00
02/1/2004	38,9600	4,76%	37,3800	39,4400	37,3800	10.314	394.168,96
31/12/2003	37,1900	1,83%	37,0000	37,2400	36,5200	7.737	286.280,32
30/12/2003	36,5200	3,51%	35,2800	37,0000	35,2800	15.082	544.717,40
29/12/2003	35,2800	0,94%	35,2300	35,6100	34,6600	2.493	87.986,60
24/12/2003	34,9500	-0,68%	35,0900	35,1900	34,9500	8.543	299.455,36
23/12/2003	35,1900	0,14%	35,0900	37,3800	35,0900	13.333	,00
22/12/2003	35,1400	-0,14%	35,1900	35,1900	35,0400	7.689	270.030,64
19/12/2003	35,1900	1,12%	35,0000	35,2800	35,0000	4.184	,00
18/12/2003	34,8000	-0,14%	34,6600	34,8000	34,3700	470	16.293,60
17/12/2003	34,8500	-0,14%	34,7100	34,9000	34,6600	2.291	79.760,32
16/12/2003	34,9000	0,43%	34,7500	35,3700	34,6600	20.285	705.548,64
15/12/2003	34,7500	1,11%	34,7100	35,1900	34,6100	7.672	268.110,40
12/12/2003	34,3700	0,00%	34,3700	34,6600	33,4600	309.551	12.472.528,76
11/12/2003	34,3700	-0,29%	34,6600	34,7100	34,3200	82.189	2.844.088,60
10/12/2003	34,4700	-1,23%	35,0400	35,0400	34,4200	3.887	134.471,80
09/12/2003	34,9000	0,55%	35,3700	35,3700	34,9000	3.106	108.805,80
08/12/2003	34,7100	-0,83%	35,1400	35,8100	34,4700	2.456	86.412,40
05/12/2003	35,0000	-1,19%	35,3700	35,3700	35,0000	7.266	255.244,00
04/12/2003	35,4200	0,80%	35,4200	35,4200	35,1400	2.722	96.139,44
03/12/2003	35,1400	-0,79%	35,4200	35,4700	35,1400	25.634	901.076,74
02/12/2003	35,4200	0,28%	35,3200	35,4200	35,1400	3.325	117.582,32
01/12/2003	35,3200	0,26%	34,9000	35,3200	34,9000	4.442	156.541,00
28/11/2003	35,2300	0,95%	34,6600	35,2300	34,5100	5.248	182.551,52
27/11/2003	34,9000	-1,08%	35,1400	35,1400	34,8500	1.861	65.168,40
26/11/2003	35,2800	1,38%	34,2700	35,2800	34,2700	5.787	201.437,00
25/11/2003	34,8000	1,10%	34,9000	34,9000	34,4200	27.543	956.955,40
24/11/2003	34,4200	-0,41%	34,2700	34,5600	34,2200	1.795	61.760,40
21/11/2003	34,5600	0,14%	34,3700	34,6600	34,3700	7.018	241.787,56
20/11/2003	34,5100	-0,83%	34,3700	35,1400	34,2700	5.657	194.902,00
19/11/2003	34,8000	-1,61%	34,0900	35,0000	34,0900	2.774	96.102,60
18/11/2003	35,3700	0,26%	35,1400	35,5200	34,5600	45.920	1.593.890,50
17/11/2003	35,2800	-0,11%	34,4200	35,2800	33,9400	1.683	58.501,40
14/11/2003	35,3200	-0,28%	35,4200	35,5700	35,2800	6.727	238.118,80
13/11/2003	35,4200	-0,53%	35,3200	35,6100	35,3200	3.013	106.972,00
12/11/2003	35,6100	0,00%	34,9000	35,6100	34,8500	9.445	331.451,32
11/11/2003	35,6100	-0,42%	35,8100	35,8100	35,3700	3.782	134.822,20
10/11/2003	35,7600	0,00%	35,7600	35,8100	35,5200	4.844	172.954,78
07/11/2003	35,7600	0,42%	35,6100	35,8100	35,5700	3.691	131.548,20
06/11/2003	35,6100	1,34%	35,1400	35,7600	35,1400	9.495	337.156,32
05/11/2003	35,1400	0,98%	34,9000	35,1900	34,6600	8.468	296.463,40
04/11/2003	34,8000	-0,68%	35,0400	35,3700	34,6600	7.042	247.483,00
03/11/2003	35,0400	1,54%	34,1800	35,0900	34,1800	6.430	224.217,12
31/10/2003	34,5100	0,41%	34,3700	34,7100	34,3700	15.612	539.329,04
30/10/2003	34,3700	1,12%	33,9900	34,3700	33,9900	14.065	481.352,00
29/10/2003	33,9900	0,15%	33,9400	34,1400	33,9000	9.030	306.754,00
27/10/2003	33,9400	1,43%	33,7000	34,1800	33,7000	3.015	102.254,60
24/10/2003	33,4600	0,00%	33,7000	33,9400	33,2200	4.945	166.144,00
23/10/2003	33,4600	-1,41%	34,4200	34,4200	33,4100	9.627	322.212,88
22/10/2003	33,9400	0,71%	33,7500	34,0900	33,7500	22.404	759.999,28
21/10/2003	33,7000	0,57%	33,5100	34,1800	33,5100	12.748	430.700,44
20/10/2003	33,5100	0,00%	33,4600	33,5100	33,4600	4.735	158.533,54
17/10/2003	33,5100	-0,15%	33,7000	33,7000	33,2700	11.978	400.779,60
16/10/2003	33,5600	-0,27%	33,4600	33,6500	33,4600	4.464	149.835,72
15/10/2003	33,6500	-0,15%	33,7000	33,8500	33,2700	6.364	213.940,30
14/10/2003	33,7000	0,00%	33,5600	33,8000	33,5100	22.010	742.191,00
13/10/2003	33,7000	-0,15%	33,7000	33,7000	33,6500	2.750	92.645,80
10/10/2003	33,7500	-1,26%	34,0400	34,1400	33,7500	1.530	51.997,28
09/10/2003	34,1800	0,41%	33,5100	34,3200	33,5100	6.434	219.662,60
08/10/2003	34,0400	0,15%	34,0400	34,1400	33,9400	10.376	352.870,40
07/10/2003	33,9900	-0,96%	34,1800	34,2700	33,9000	11.173	381.010,24
06/10/2003	34,3200	4,51%	32,8400	34,3200	32,8400	5.215	175.607,96
03/10/2003	32,8400	0,74%	32,5100	32,9900	32,5100	6.564	215.726,20
02/10/2003	32,6000	0,15%	32,5500	33,0400	32,5100	18.606	608.979,12
01/10/2003	32,5500	-3,27%	33,6500	33,6500	32,3600	18.346	601.759,36
30/9/2003	33,6500	4,41%	32,2300	34,1400	31,9400	22.189	727.130,42
29/9/2003	32,2300	0,16%	32,2600	32,3100	31,9400	9.159	295.120,28
26/9/2003	32,1800	-0,16%	32,2300	32,2300	31,9400	3.720	119.358,00
25/9/2003	32,2300	-0,25%	32,2600	32,5100	31,9800	10.986	354.790,20
24/9/2003	32,3100	1,16%	32,9900	32,9900	32,2300	7.004	226.869,68
23/9/2003	31,9400	0,16%	31,7900	32,7000	31,6500	6.724	213.980,90
22/9/2003	31,8900	-1,30%	31,3100	33,0800	31,3100	158.836	5.522.749,88
19/9/2003	32,3100	0,00%	32,2600	32,5100	31,9400	49.093	1.583.463,02
18/9/2003	32,3100	-1,04%	31,7400	32,8400	31,7400	16.787	543.068,06
17/9/2003	32,6500	2,38%	31,8900	33,3200	31,8900	22.390	726.208,46
16/9/2003	31,8900	-0,75%	32,0300	32,0300	31,0800	13.406	420.942,88
15/9/2003	32,1300	-1,89%	31,8900	32,4600	31,8400	3.310	106.391,80
12/9/2003	32,7500	-1,41%	33,2200	33,5600	32,5100	5.749	190.594,20
11/9/2003	33,2200	0,42%	32,7000	34,7500	32,7000	9.262	306.999,40
10/9/2003	33,0800	4,06%	31,7900	33,7000	30,8800	34.128	1.064.803,80
09/9/2003	31,7900	-1,76%	31,5000	32,3100	31,5000	30.351	966.286,76
08/9/2003	32,3600	-5,32%	34,1800	34,1800	32,3100	10.962	361.525,38
05/9/2003	34,1800	0,97%	34,0400	34,5600	34,0400	23.119	794.978,40
04/9/2003	33,8500	-3,67%	35,1400	35,1400	33,7000	9.316	317.731,38
03/9/2003	35,1400	0,69%	36,1000	36,1000	34,9000	7.690	270.654,80
02/9/2003	34,9000	-1,47%	35,4200	35,8600	34,8500	14.930	522.057,76
01/9/2003	35,4200	-0,42%	36,1000	36,1000	35,2800	17.690	629.040,14
29/8/2003	35,5700	-0,53%	35,8600	35,8600	35,2300	84.024	3.005.437,72
28/8/2003	35,7600	2,32%	34,9000	35,8100	34,9000	578.492	20.219.069,68
27/8/2003	34,9500	0,84%	34,8500	38,7700	34,8500	51.189	1.798.848,68
26/8/2003	34,6600	0,70%	34,4200	35,0400	33,9900	36.644	1.261.861,60
25/8/2003	34,4200	-2,05%	33,4600	35,3700	33,4600	7.941	276.055,40
22/8/2003	35,1400	2,24%	34,3700	35,8600	34,3700	21.077	741.914,74
21/8/2003	34,3700	9,95%	31,7900	34,8500	31,7900	39.703	1.319.655,92
20/8/2003	31,2600	3,61%	30,2600	33,7000	30,2600	20.422	643.728,80
19/8/2003	30,1700	1,48%	29,8800	30,8300	29,8800	20.345	616.928,80
18/8/2003	29,7300	1,12%	29,8300	29,8300	29,4400	5.339	157.997,60
14/8/2003	29,4000	1,14%	29,3500	29,4000	29,0200	9.900	289.969,64
13/8/2003	29,0700	2,22%	28,4400	29,0700	28,4400	3.983	114.305,40
12/8/2003	28,4400	0,00%	28,2100	28,5900	28,2100	2.933	83.524,60
11/8/2003	28,4400	0,00%	28,0200	28,7800	27,9700	4.121	117.475,56
08/8/2003	28,4400	0,99%	28,4400	28,4400	28,2100	14.756	419.715,38
07/8/2003	28,1600	-0,35%	28,2600	28,2600	27,9700	11.187	314.070,00
06/8/2003	28,2600	-0,14%	28,3000	28,4400	27,9700	103.518	2.959.902,36
05/8/2003	28,3000	0,50%	27,9700	28,3000	27,6300	12.381	345.043,16
04/8/2003	28,1600	0,18%	27,7300	28,4400	27,6300	10.393	292.668,42
01/8/2003	28,1100	-0,99%	28,2100	28,3400	28,0200	28.069	793.034,90
31/7/2003	28,3900	0,32%	28,3000	28,4400	26,8200	13.078	363.977,42
30/7/2003	28,3000	3,13%	27,8200	28,4900	27,2900	3.393	94.689,00
29/7/2003	27,4400	0,18%	27,4400	27,4900	26,9200	1.215	33.192,32
28/7/2003	27,3900	0,00%	26,6300	27,4900	26,6300	619	16.915,60
25/7/2003	27,3900	0,37%	27,2500	27,5800	26,5300	3.525	95.286,26
24/7/2003	27,2900	1,04%	26,5300	27,4400	26,4800	1.799	48.544,00
23/7/2003	27,0100	-0,18%	27,0600	27,2500	26,9600	2.758	74.679,20
22/7/2003	27,0600	-1,02%	27,3400	27,4400	27,0600	1.519	41.379,00
21/7/2003	27,3400	-2,25%	27,6800	27,6800	27,2500	4.711	128.805,90
18/7/2003	27,9700	-0,18%	27,9700	28,1600	27,9200	2.848	79.638,00
17/7/2003	28,0200	1,93%	27,6800	28,4400	27,2900	3.572	99.506,20
16/7/2003	27,4900	-1,36%	27,9700	27,9700	26,3800	10.610	286.743,60
15/7/2003	27,8700	-0,54%	27,7300	28,3900	27,7300	16.866	473.815,76
14/7/2003	28,0200	1,05%	26,3800	28,2100	26,3400	6.376	176.819,40
11/7/2003	27,7300	-2,01%	28,3000	28,4400	26,9600	12.887	358.555,74
10/7/2003	28,3000	2,80%	27,5300	28,3000	27,2900	99.490	2.761.059,44
09/7/2003	27,5300	-1,22%	28,2100	28,3900	27,4900	13.132	366.645,40
08/7/2003	27,8700	1,05%	27,5800	28,1100	27,4900	8.557	237.547,12
07/7/2003	27,5800	1,92%	28,2100	28,2100	27,2100	12.986	358.842,60
04/7/2003	27,0600	1,27%	27,4400	27,5800	26,7200	2.805	75.377,72
03/7/2003	26,7200	0,00%	26,9200	26,9200	26,7200	1.217	32.573,20
02/7/2003	26,7200	0,91%	26,4800	26,8200	26,4800	6.056	161.883,76
01/7/2003	26,4800	0,53%	26,3400	26,7700	26,2000	12.166	320.521,60
30/6/2003	26,3400	-0,72%	26,3800	26,7700	26,0600	3.724	98.275,00
27/6/2003	26,5300	1,80%	25,6700	26,5300	25,6700	2.915	76.250,00
26/6/2003	26,0600	-1,06%	25,8100	26,7700	25,8100	3.476	90.795,20
25/6/2003	26,3400	-1,79%	24,9100	26,8200	24,9100	11.426	295.174,24
24/6/2003	26,8200	1,48%	26,3800	26,8200	26,1000	4.833	127.461,74
23/6/2003	26,4300	0,88%	26,2900	26,5300	26,2900	2.501	65.882,40
20/6/2003	26,2000	-1,43%	25,5700	27,0100	25,5700	11.305	295.319,34
19/6/2003	26,5800	-3,45%	27,0100	27,4900	26,2900	9.919	270.492,80
18/6/2003	27,5300	-3,03%	28,5400	28,5400	27,4900	20.644	581.917,40
17/6/2003	28,3900	7,99%	28,8300	28,8800	27,1600	19.477	541.346,82
13/6/2003	26,2900	0,15%	26,2500	26,6700	26,2500	12.146	319.377,78
12/6/2003	26,2500	0,00%	26,8200	27,4400	25,9100	75.377	1.983.260,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%