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
11/6/2003	26,1000	0,15%	26,0100	26,2000	25,9100	9.150.065	185.572.534,00
10/6/2003	26,0600	-0,87%	26,2900	26,2900	25,9100	4.456	116.206,40
09/6/2003	26,2900	-1,61%	26,2900	26,7700	26,0600	11.339	299.421,40
06/6/2003	26,7200	1,79%	26,2500	27,3900	25,4300	13.455	349.933,68
05/6/2003	26,2500	-0,49%	23,9000	26,3800	23,9000	10.878	273.160,40
04/6/2003	26,3800	3,74%	25,4800	27,2500	25,4300	12.267	320.834,60
03/6/2003	25,4300	2,29%	24,8600	25,7200	24,4700	9.320	232.524,24
02/6/2003	24,8600	1,59%	24,5200	24,8600	24,4700	4.718	116.345,40
30/5/2003	24,4700	5,75%	23,4700	25,1000	23,3200	23.145	565.557,12
29/5/2003	23,1400	-1,99%	23,7100	24,7600	22,8000	9.691	230.500,04
28/5/2003	23,6100	0,17%	23,6600	23,7100	22,7500	4.203	99.176,22
27/5/2003	23,5700	-0,59%	23,5700	23,6600	23,1900	3.527	82.147,60
26/5/2003	23,7100	1,67%	23,1900	23,7100	22,8000	585	13.491,40
23/5/2003	23,3200	2,91%	23,7600	23,7600	23,1900	690	16.056,00
22/5/2003	22,6600	-4,23%	23,6600	23,8100	21,9000	4.431	102.747,64
21/5/2003	23,6600	-0,63%	23,7600	23,7600	22,8500	1.182	27.544,10
20/5/2003	23,8100	1,67%	23,2400	23,8100	23,0400	12.701	298.584,12
19/5/2003	23,4200	3,35%	22,6600	23,4200	22,2300	3.507	,00
16/5/2003	22,6600	0,22%	22,6600	22,6600	22,0400	573	12.916,20
15/5/2003	22,6100	-0,22%	22,7100	22,9500	22,4600	1.193	26.995,30
14/5/2003	22,6600	3,28%	23,7600	23,7600	21,8000	1.975	44.529,80
13/5/2003	21,9400	2,00%	21,5600	22,2300	21,5100	5.522	121.169,70
12/5/2003	21,5100	-1,33%	22,5600	22,5600	21,4600	2.762	60.034,00
09/5/2003	21,8000	-5,01%	21,5600	22,9500	21,5600	8.861	194.874,60
08/5/2003	22,9500	-4,57%	24,0500	24,0500	22,9500	12.371	294.901,00
07/5/2003	24,0500	0,63%	23,4200	24,1000	23,4200	6.188	147.741,00
06/5/2003	23,9000	0,00%	24,1400	24,1400	23,8600	5.707	136.366,40
05/5/2003	23,9000	0,38%	23,9000	24,0000	23,9000	11.347	271.705,60
02/5/2003	23,8100	7,79%	22,5600	23,8600	22,4600	6.697	156.106,08
30/4/2003	22,0900	2,03%	21,6500	22,1900	21,5100	13.132	283.991,80
29/4/2003	21,6500	0,00%	22,3200	22,3200	21,4600	4.447	96.707,40
24/4/2003	21,6500	0,65%	21,5600	21,6500	21,2800	71.014	1.516.740,16
23/4/2003	21,5100	2,97%	20,8900	21,5600	20,8900	13.167	280.228,20
22/4/2003	20,8900	0,67%	21,9400	21,9400	20,7900	32.520	684.420,80
17/4/2003	20,7500	4,59%	20,0800	22,1900	19,9400	25.952	546.647,00
16/4/2003	19,8400	-1,44%	19,8900	20,0300	19,7400	3.644	72.455,20
15/4/2003	20,1300	0,95%	20,0800	20,1300	19,7900	2.723	54.511,20
14/4/2003	19,9400	1,48%	20,0300	20,0800	19,6000	5.150	102.017,20
11/4/2003	19,6500	0,26%	19,6000	19,8400	19,6000	9.292	182.909,00
10/4/2003	19,6000	-1,90%	20,0300	20,0800	19,6000	17.153	337.283,40
09/4/2003	19,9800	0,45%	19,8400	20,0300	19,6000	8.806	175.093,52
08/4/2003	19,8900	0,25%	19,6000	19,8900	19,5000	4.008	79.028,60
07/4/2003	19,8400	0,76%	19,8400	20,0300	19,6000	16.145	320.145,02
04/4/2003	19,6900	-0,51%	19,6900	19,7400	19,6000	1.896	,00
03/4/2003	19,7900	0,25%	19,7400	19,9800	19,7400	2.031	,00
02/4/2003	19,7400	0,71%	19,8400	19,8400	19,4000	279.774	5.367.811,72
01/4/2003	19,6000	1,03%	19,2200	19,6000	19,1200	4.914	95.259,42
31/3/2003	19,4000	-2,22%	19,8400	19,8400	19,2200	5.670	111.102,16
28/3/2003	19,8400	0,00%	19,8400	19,9400	19,7900	12.820	254.693,98
27/3/2003	19,8400	0,76%	19,8400	19,8400	19,6000	16.113	318.767,84
26/3/2003	19,6900	0,46%	19,6000	19,8900	19,5500	1.423	28.177,80
24/3/2003	19,6000	-2,39%	19,8400	19,8400	19,4500	3.581	70.240,90
21/3/2003	20,0800	1,21%	19,6000	20,1300	19,5000	38.426	770.351,14
20/3/2003	19,8400	3,77%	19,1200	19,9400	19,1200	36.881	721.795,12
19/3/2003	19,1200	0,21%	19,1200	19,1200	18,9300	8.417	160.770,52
18/3/2003	19,0800	1,81%	18,8800	19,1700	18,7400	7.259	138.413,00
17/3/2003	18,7400	0,54%	18,5900	18,7900	18,5900	12.259	229.554,60
14/3/2003	18,6400	0,76%	18,5500	18,8300	18,5000	26.072	489.557,16
13/3/2003	18,5000	0,82%	18,1700	18,5900	18,1700	10.957	201.569,80
12/3/2003	18,3500	-0,27%	18,2200	18,5000	18,1700	19.374	355.591,60
11/3/2003	18,4000	1,55%	18,1200	18,4500	18,0200	32.041	584.425,14
07/3/2003	18,1200	1,91%	17,1600	18,1200	17,1600	26.696	480.296,70
06/3/2003	17,7800	-1,33%	18,0200	18,1200	17,7300	1.607	24.814,00
05/3/2003	18,0200	1,07%	17,6900	18,1700	17,6900	6.393	115.199,80
04/3/2003	17,8300	-2,14%	18,5900	18,5900	17,7800	1.573	28.797,60
03/3/2003	18,2200	1,33%	18,2200	18,2200	17,9800	2.368	40.220,40
28/2/2003	17,9800	0,56%	18,2700	18,2700	17,7800	6.310	114.333,20
27/2/2003	17,8800	2,52%	17,4400	18,0200	17,4400	2.213	39.621,00
26/2/2003	17,4400	-1,41%	17,6900	17,9300	17,3100	4.956	86.708,88
25/2/2003	17,6900	-2,64%	17,7800	17,9800	17,6400	5.016	88.744,60
24/2/2003	18,1700	-0,98%	18,2200	18,4000	18,1700	6.293	114.736,24
21/2/2003	18,3500	0,71%	18,6400	18,6900	18,2700	18.430	339.822,80
20/2/2003	18,2200	1,33%	18,0700	18,3100	17,8800	12.268	222.065,30
19/2/2003	17,9800	0,28%	17,7300	18,1200	17,6400	4.990	88.946,80
18/2/2003	17,9300	-2,82%	18,2200	18,5500	17,8800	16.704	304.903,40
17/2/2003	18,4500	-2,79%	18,6400	18,9800	18,4000	10.915	202.840,20
14/2/2003	18,9800	1,82%	18,5900	18,9800	18,5900	11.534	217.782,20
13/2/2003	18,6400	-0,27%	18,8800	18,8800	18,2700	3.021	56.153,60
12/2/2003	18,6900	1,03%	18,5500	19,0800	18,3500	42.291	792.978,08
11/2/2003	18,5000	5,47%	17,6900	18,6400	16,9700	21.148	385.159,00
10/2/2003	17,5400	0,57%	17,4400	17,5400	17,4000	9.815	171.467,80
07/2/2003	17,4400	3,07%	16,9700	17,4900	16,9700	7.259	125.334,20
06/2/2003	16,9200	0,83%	16,8300	17,1600	16,6300	12.012	203.825,00
05/2/2003	16,7800	-5,36%	17,7800	17,7800	16,5900	23.936	406.218,60
04/2/2003	17,7300	-1,12%	17,7300	17,8300	17,6400	11.535	204.960,48
03/2/2003	17,9300	0,00%	18,1200	18,1200	17,5400	7.585	135.136,20
31/1/2003	17,9300	1,13%	18,2200	18,2200	17,8800	13.984	251.242,90
30/1/2003	17,7300	5,35%	16,9700	18,2200	16,9700	19.688	350.375,80
29/1/2003	16,8300	2,06%	16,4900	16,9200	16,3900	8.143	136.211,84
28/1/2003	16,4900	-0,84%	16,6300	16,7300	16,3900	5.581	92.241,24
27/1/2003	16,6300	0,00%	16,6300	16,7800	16,3100	7.493	124.750,00
24/1/2003	16,6300	1,46%	16,3900	16,9700	16,3900	9.889	165.510,80
23/1/2003	16,3900	1,74%	16,5900	16,5900	16,3900	1.787	29.346,60
22/1/2003	16,1100	-1,47%	16,2600	16,2600	15,9700	4.941	79.277,00
21/1/2003	16,3500	0,55%	16,3500	16,5400	16,2600	7.732	126.539,00
20/1/2003	16,2600	-0,55%	15,7300	16,4400	15,7300	6.275	101.921,40
17/1/2003	16,3500	-0,24%	16,3900	16,4400	16,0600	11.003	179.673,00
16/1/2003	16,3900	-2,61%	16,9700	17,6400	16,2600	34.494	586.150,38
15/1/2003	16,8300	14,72%	14,6700	17,3100	14,6700	14.995	239.792,48
14/1/2003	14,6700	-0,68%	14,7700	14,8200	14,6300	2.155	31.772,00
13/1/2003	14,7700	0,96%	14,4800	14,8200	14,3500	2.794	40.761,20
10/1/2003	14,6300	-0,27%	14,6700	14,6700	14,6300	121	1.776,80
09/1/2003	14,6700	0,62%	14,6700	14,6700	14,3800	3.189	46.486,24
08/1/2003	14,5800	-0,61%	14,5800	14,8200	14,5300	3.468	50.876,60
07/1/2003	14,6700	-0,34%	15,0100	15,0600	14,6700	994	14.641,50
03/1/2003	14,7200	0,62%	15,4900	15,4900	14,7200	76	1.112,00
02/1/2003	14,6300	1,04%	14,5800	14,6700	14,5800	565	8.249,00
31/12/2002	14,4800	-2,29%	14,7200	15,1100	14,4800	4.544	66.626,40
30/12/2002	14,8200	-0,94%	14,8200	14,9600	14,8200	2.736	40.675,40
27/12/2002	14,9600	0,94%	15,3500	15,3500	14,6300	1.217	18.034,20
24/12/2002	14,8200	0,00%	14,8200	14,8200	14,8200		,00
23/12/2002	14,8200	-0,34%	14,3800	14,8700	14,3800	7.058	104.769,00
20/12/2002	14,8700	0,68%	14,6300	15,0600	14,6300	1.594	23.701,00
19/12/2002	14,7700	-1,27%	15,0100	15,0100	14,6300	7.119	105.539,74
18/12/2002	14,9600	0,00%	14,9600	15,0600	14,8200	4.660	69.610,00
17/12/2002	14,9600	-3,11%	14,6700	15,3500	14,6700	3.243	48.528,80
16/12/2002	15,4400	4,18%	16,2100	16,2100	15,0600	2.121	32.057,20
13/12/2002	14,8200	-0,94%	14,8200	15,0600	14,4300	4.614	67.898,60
12/12/2002	14,9600	-3,11%	14,7200	15,3500	14,7200	3.531	52.860,00
11/12/2002	15,4400	0,59%	15,3000	15,4400	15,3000	837	12.811,60
10/12/2002	15,3500	0,00%	15,3500	15,3500	15,2500	845	12.942,00
09/12/2002	15,3500	0,00%	15,3000	15,4400	15,2100	2.305	35.284,20
06/12/2002	15,3500	-1,48%	15,7300	15,7300	15,1600	9.293	142.715,88
05/12/2002	15,5800	1,83%	15,1600	16,0200	15,1600	13.280	206.910,20
04/12/2002	15,3000	-0,91%	15,3500	15,3500	15,1600	975	14.871,00
03/12/2002	15,4400	0,59%	15,5800	15,5800	15,3900	3.400	52.626,50
02/12/2002	15,3500	1,93%	15,0600	15,3500	15,0100	2.063	31.146,40
29/11/2002	15,0600	-1,57%	14,9200	15,5300	14,8700	2.748	41.873,16
28/11/2002	15,3000	-1,48%	15,5300	15,5300	15,3000	669	10.251,00
27/11/2002	15,5300	0,58%	15,3500	15,5800	15,1600	715	11.041,80
26/11/2002	15,4400	1,25%	15,3000	15,7300	15,1100	4.606	71.152,00
25/11/2002	15,2500	-1,80%	15,5300	15,7300	15,2500	318	4.943,40
22/11/2002	15,5300	-1,27%	15,8200	15,9200	14,6700	17.425	274.331,00
21/11/2002	15,7300	0,96%	15,5800	15,7300	15,5800	1.924	30.118,00
20/11/2002	15,5800	1,50%	15,3500	15,6800	15,3500	2.706	42.147,80
19/11/2002	15,3500	0,33%	15,2500	15,3500	15,0600	1.756	26.826,80
18/11/2002	15,3000	-2,11%	15,8200	15,9200	15,2100	3.351	51.909,60
15/11/2002	15,6300	2,49%	15,5300	15,6800	15,2100	7.585	117.637,56
14/11/2002	15,2500	1,60%	14,5300	15,2500	14,4300	2.907	43.415,40
13/11/2002	15,0100	-2,47%	15,4400	15,4400	14,7200	3.351	50.206,60
12/11/2002	15,3900	-3,93%	16,2600	16,3500	14,3800	9.104	138.671,20
11/11/2002	16,0200	4,71%	15,2500	16,1600	15,2100	4.206	65.728,88
08/11/2002	15,3000	0,00%	14,4800	15,3900	14,4800	2.698	41.012,20
07/11/2002	15,3000	-2,73%	15,4400	15,4900	14,6700	2.486	38.198,24
06/11/2002	15,7300	-0,25%	15,7700	16,2100	15,3000	35.436	563.241,60
05/11/2002	15,7700	4,37%	15,2100	15,8700	15,0600	13.879	216.092,96
04/11/2002	15,1100	10,94%	13,8600	15,1600	13,8600	8.375	121.941,60
01/11/2002	13,6200	4,37%	13,1000	13,8600	13,1000	9.096	123.754,00
31/10/2002	13,0500	0,69%	13,0500	13,3400	12,9600	6.039	79.533,84
30/10/2002	12,9600	0,39%	12,9600	13,1500	12,8600	3.903	50.825,40
29/10/2002	12,9100	0,39%	12,8600	13,1000	12,8600	3.819	49.629,18
25/10/2002	12,8600	1,18%	12,4200	13,1500	12,4200	5.610	72.300,40
24/10/2002	12,7100	5,48%	12,1400	12,7100	12,0500	4.176	51.914,70
23/10/2002	12,0500	-0,41%	12,2900	12,2900	11,7100	6.012	71.796,00
22/10/2002	12,1000	1,68%	12,1000	12,2900	11,9500	7.472	90.431,80
21/10/2002	11,9000	3,30%	11,4700	12,0500	11,2900	8.226	96.274,84
18/10/2002	11,5200	-2,04%	11,9500	11,9500	11,5200	1.402	16.386,60
17/10/2002	11,7600	0,43%	11,7100	11,9500	11,7100	803	9.528,88
16/10/2002	11,7100	0,00%	12,2900	12,2900	11,7100	3.544	42.450,22
15/10/2002	11,7100	-2,42%	12,4200	12,4200	11,6600	6.410	77.397,40
14/10/2002	12,0000	0,00%	11,9500	12,1400	11,9500	1.736	20.843,80
11/10/2002	12,0000	2,04%	12,4200	12,4200	11,8100	5.322	63.311,40
10/10/2002	11,7600	2,08%	11,5700	11,9500	11,5200	8.907	104.604,40
09/10/2002	11,5200	1,68%	11,5200	11,8100	11,2900	11.007	126.128,00
08/10/2002	11,3300	-0,44%	11,5200	11,9500	11,2400	3.163	36.215,60
07/10/2002	11,3800	-4,77%	11,5200	11,9500	11,0000	3.757	43.807,80
04/10/2002	11,9500	2,05%	12,3900	12,3900	11,6100	1.828	21.763,00
03/10/2002	11,7100	-5,11%	12,2400	12,2400	11,6600	958	11.432,40
02/10/2002	12,3400	-0,40%	12,3400	13,1500	12,2900	1.547	19.502,00
01/10/2002	12,3900	1,64%	11,2900	12,6700	11,2900	2.006	24.626,48
30/9/2002	12,1900	-4,09%	12,7100	12,9600	12,0500	3.192	40.002,60
27/9/2002	12,7100	0,32%	12,0000	13,1000	12,0000	9.259	118.278,80
26/9/2002	12,6700	-1,09%	12,8100	13,0500	12,6700	1.138	14.499,00
25/9/2002	12,8100	1,51%	12,6200	13,1500	12,3400	5.521	68.754,34
24/9/2002	12,6200	-5,40%	13,2900	13,3400	12,5700	2.407	30.795,76
23/9/2002	13,3400	1,83%	13,1500	13,5300	12,8100	346	4.489,48
20/9/2002	13,1000	0,77%	13,0000	13,7200	12,8100	2.984	39.465,52
19/9/2002	13,0000	-4,55%	13,6200	13,6200	12,9600	3.371	44.944,80
18/9/2002	13,6200	-3,13%	13,9600	14,0100	13,5700	1.264	17.288,00
17/9/2002	14,0600	0,00%	14,3500	14,3500	14,0600	125	1.783,24
16/9/2002	14,0600	-1,68%	14,2500	14,2500	14,0600	757	10.703,00
13/9/2002	14,3000	1,06%	13,4300	14,4800	13,4300	3.187	44.094,38
12/9/2002	14,1500	-1,60%	14,3800	14,3800	14,0100	1.845	26.204,80
11/9/2002	14,3800	-1,03%	14,3500	14,5300	14,3500	1.018	14.750,36
10/9/2002	14,5300	0,69%	13,6700	14,7200	13,6700	1.468	21.329,00
09/9/2002	14,4300	-1,37%	14,6300	15,0100	14,4300	285	4.167,40
06/9/2002	14,6300	-2,86%	14,8200	14,9600	14,6300	745	10.989,80
05/9/2002	15,0600	-0,99%	14,7700	15,0600	14,7700	713	10.660,86
04/9/2002	15,2100	1,00%	14,5800	15,2500	14,5800	2.682	40.071,40
03/9/2002	15,0600	2,31%	14,7700	15,0600	14,7200	1.640	24.457,60
02/9/2002	14,7200	-1,01%	14,8700	14,8700	14,7200	302	4.485,60
30/8/2002	14,8700	-2,24%	15,1100	15,3000	14,8700	6.906	103.936,38
29/8/2002	15,2100	-2,06%	15,4400	15,4400	15,1600	3.226	49.171,20
28/8/2002	15,5300	-1,27%	15,5800	15,7700	15,5300	1.311	20.444,50
27/8/2002	15,7300	1,55%	15,4900	15,7300	15,4900	5.400	84.116,20
26/8/2002	15,4900	0,00%	15,4900	15,4900	15,4900	209	3.240,00
23/8/2002	15,4900	0,32%	15,4400	15,4900	15,3000	398	6.123,00
22/8/2002	15,4400	-0,90%	15,7700	16,0200	15,3000	3.310	51.548,48
21/8/2002	15,5800	0,00%	15,3000	15,6800	15,3000	3.063	47.759,60
20/8/2002	15,5800	0,32%	15,6300	15,8200	15,5300	1.715	26.831,00
19/8/2002	15,5300	2,44%	15,4400	15,5800	15,0100	4.886	74.617,20
16/8/2002	15,1600	2,99%	14,8700	15,2500	14,8700	2.154	32.402,84
14/8/2002	14,7200	1,31%	14,8200	14,8700	14,4800	2.033	29.813,90
13/8/2002	14,5300	0,35%	14,7700	14,7700	14,5300	866	12.600,60
12/8/2002	14,4800	0,00%	14,4800	14,5800	14,4300	7.797	112.987,38
09/8/2002	14,4800	-0,69%	14,6300	14,6300	14,4300	3.613	52.499,40
08/8/2002	14,5800	-0,61%	14,4800	14,8700	14,4300	2.071	30.210,40
07/8/2002	14,6700	1,66%	14,3800	14,9600	14,3800	3.209	47.406,20
06/8/2002	14,4300	-1,03%	14,5800	14,9200	14,3800	3.072	44.587,76
05/8/2002	14,5800	-1,29%	14,5800	14,6300	14,5800	285	4.150,00
02/8/2002	14,7700	1,65%	14,5300	14,8200	14,4300	2.734	39.666,28
01/8/2002	14,5300	1,04%	14,4800	15,0600	14,4300	3.911	57.221,40
31/7/2002	14,3800	-2,97%	14,8200	15,3500	14,3500	6.863	101.731,48
30/7/2002	14,8200	0,00%	15,2100	15,3000	14,8200	5.668	84.729,78
29/7/2002	14,8200	0,68%	14,7200	15,2500	14,6300	4.356	64.721,20
26/7/2002	14,7200	2,36%	14,7200	14,7200	14,3000	1.578	22.824,20
25/7/2002	14,3800	0,91%	14,8200	14,8700	14,1500	2.271	32.716,26
24/7/2002	14,2500	-5,69%	14,9200	15,0100	14,2000	8.048	117.898,98
23/7/2002	15,1100	0,00%	15,2100	15,2100	15,0600	4.386	66.504,40
22/7/2002	15,1100	-2,45%	15,7700	15,7700	15,0600	4.116	63.277,60
19/7/2002	15,4900	-5,78%	16,2600	16,6300	14,8200	6.639	107.707,00
18/7/2002	16,4400	-6,54%	17,4900	17,4900	16,2600	15.740	265.549,20
17/7/2002	17,5900	0,86%	15,8200	17,8300	15,8200	25.367	446.020,34
16/7/2002	17,4400	0,23%	17,4400	17,8300	16,9200	15.011	261.539,60
15/7/2002	17,4000	6,42%	16,7300	17,5400	16,4400	13.158	224.793,80
12/7/2002	16,3500	1,18%	16,3100	16,8300	16,3100	4.481	73.912,80
11/7/2002	16,1600	-1,16%	16,3500	16,4400	16,0200	8.739	141.422,80
10/7/2002	16,3500	-1,45%	17,4000	17,4000	16,2600	5.008	83.254,60
09/7/2002	16,5900	-0,84%	16,7300	16,9200	16,5400	1.588	26.518,30
08/7/2002	16,7300	-2,28%	17,1200	17,1200	16,5900	2.477	41.462,80
05/7/2002	17,1200	4,14%	16,4400	17,1600	16,4400	7.225	121.120,00
04/7/2002	16,4400	0,55%	16,3100	16,5400	16,3100	1.151	18.927,80
03/7/2002	16,3500	-0,24%	16,8300	16,8300	15,9700	2.364	38.540,40
02/7/2002	16,3900	-4,76%	16,7800	16,7800	16,3500	4.769	78.938,80
01/7/2002	17,2100	-2,44%	17,6400	17,6400	17,1600	5.715	98.760,38
28/6/2002	17,6400	0,00%	17,7800	17,9800	17,3500	6.962	124.242,60
27/6/2002	17,6400	1,91%	17,3500	18,1200	17,3500	2.489	44.126,20
26/6/2002	17,3100	-3,46%	17,5900	17,5900	16,9700	4.192	72.446,00
25/6/2002	17,9300	3,88%	17,2600	17,9300	17,0700	7.618	133.786,72
21/6/2002	17,2600	5,31%	16,3900	17,3500	16,3900	2.874	48.542,00
20/6/2002	16,3900	-1,44%	16,7800	16,9700	16,3900	7.322	120.723,40
19/6/2002	16,6300	-2,00%	16,7300	17,1600	16,6300	5.452	92.182,80
18/6/2002	16,9700	-2,69%	17,4400	17,4400	16,8800	1.857	31.678,20
17/6/2002	17,4400	0,00%	17,5400	17,5900	17,3500	1.447	25.262,40
14/6/2002	17,4400	-1,41%	17,3500	17,5400	17,3500	1.088	18.996,62
13/6/2002	17,6900	-0,23%	17,7800	17,7800	17,5900	1.452	25.649,60
12/6/2002	17,7300	0,00%	17,8300	17,8300	17,4400	2.657	46.703,40
11/6/2002	17,7300	-0,28%	17,5400	17,8300	17,5400	2.268	40.121,70
10/6/2002	17,7800	0,00%	17,4900	18,2700	17,4900	9.299	165.236,60
07/6/2002	17,7800	1,66%	17,4900	18,5900	17,0200	9.551	170.432,96
06/6/2002	17,4900	1,04%	17,3500	17,5400	17,2100	4.674	80.979,60
05/6/2002	17,3100	1,70%	17,0200	17,4900	16,9700	8.133	139.702,20
04/6/2002	17,0200	-1,90%	16,7300	17,2100	16,7300	1.154	19.439,12
03/6/2002	17,3500	-1,08%	17,9800	17,9800	17,0700	3.274	56.354,32
31/5/2002	17,5400	3,06%	17,0200	18,0200	16,9200	23.199	398.500,16
30/5/2002	17,0200	-3,79%	17,5400	17,5400	16,7300	1.783	30.432,80
29/5/2002	17,6900	1,14%	17,9800	17,9800	17,4000	2.083	36.738,80
28/5/2002	17,4900	-1,63%	17,9300	18,4500	17,4400	3.933	69.962,00
27/5/2002	17,7800	-3,11%	18,2200	18,3500	17,4900	3.546	63.134,32
24/5/2002	18,3500	-1,56%	18,9800	18,9800	18,2200	2.640	48.586,68
23/5/2002	18,6400	-3,02%	19,2200	19,2200	18,3500	2.486	46.501,60
22/5/2002	19,2200	-0,93%	18,6400	19,3600	17,8300	7.982	151.475,20
21/5/2002	19,4000	-3,15%	20,1800	20,1800	19,3600	5.600	109.562,36
20/5/2002	20,0300	0,25%	20,2300	20,3200	19,5000	5.808	116.132,08
17/5/2002	19,9800	1,68%	19,6000	20,0300	19,3600	10.147	200.513,44
16/5/2002	19,6500	2,50%	19,3200	19,6900	19,1200	10.630	206.868,00
15/5/2002	19,1700	-3,38%	20,5100	20,5100	19,0800	12.641	250.336,00
14/5/2002	19,8400	7,24%	18,8300	19,9400	18,5900	26.868	520.491,00
13/5/2002	18,5000	1,82%	18,1700	18,8300	18,1700	11.890	220.890,40
10/5/2002	18,1700	1,06%	18,4000	18,4500	18,0700	12.390	226.071,14
09/5/2002	17,9800	3,87%	17,3100	18,3500	17,3100	14.987	267.503,00
08/5/2002	17,3100	6,79%	16,3100	17,8800	16,2600	28.050	474.305,50
02/5/2002	16,2100	-2,82%	16,7300	16,7300	15,9700	2.999	49.441,00
30/4/2002	16,6800	-3,64%	17,3100	17,3100	16,5400	5.356	90.867,06
29/4/2002	17,3100	-4,21%	17,9300	17,9300	17,3100	995	17.287,40
26/4/2002	18,0700	-0,55%	18,8800	18,8800	17,2600	2.154	38.561,40
25/4/2002	18,1700	-1,25%	18,3500	18,3500	17,9300	514	9.330,00
24/4/2002	18,4000	0,00%	18,4000	18,5900	18,3500	1.243	22.914,40
23/4/2002	18,4000	7,23%	17,8300	18,9300	17,3100	14.950	271.979,52
22/4/2002	17,1600	0,53%	16,4900	17,2100	16,4900	2.021	34.334,80
19/4/2002	17,0700	4,98%	16,0600	17,2100	15,8200	3.807	63.292,40
18/4/2002	16,2600	2,14%	16,2100	16,3500	15,7700	3.278	52.886,12
17/4/2002	15,9200	0,63%	15,8200	16,2600	15,7700	2.637	42.083,00
16/4/2002	15,8200	0,32%	15,7700	16,0200	15,5300	2.165	34.132,20
15/4/2002	15,7700	0,57%	16,0200	16,0200	15,5300	1.306	20.525,60
12/4/2002	15,6800	0,64%	16,0600	16,1100	15,4400	929	14.451,40
11/4/2002	15,5800	-2,99%	16,1100	16,1100	15,5300	9.392	150.113,40
10/4/2002	16,0600	-1,77%	16,2600	16,3500	16,0200	1.483	24.136,16
09/4/2002	16,3500	3,94%	15,7700	16,5400	15,3900	8.915	141.742,00
08/4/2002	15,7300	-4,61%	16,9200	17,1200	15,5800	14.821	243.217,58
05/4/2002	16,4900	4,24%	15,9200	16,6800	15,9200	18.258	300.830,52
04/4/2002	15,8200	0,32%	15,7300	15,8200	15,5800	2.148	33.834,30
03/4/2002	15,7700	-4,66%	16,5400	16,5400	15,5800	5.204	84.106,36
02/4/2002	16,5400	-3,10%	16,5400	16,7300	16,4900	1.775	29.407,40
28/3/2002	17,0700	-0,29%	17,1200	17,3100	16,8300	2.322	39.567,60
27/3/2002	17,1200	-4,52%	17,0700	17,9800	17,0200	2.686	46.869,80
26/3/2002	17,9300	-3,81%	18,1700	18,1700	17,8300	3.019	54.227,08
22/3/2002	18,6400	-1,01%	18,7900	18,8300	18,2700	267	5.004,80
21/3/2002	18,8300	-0,53%	18,7400	19,1200	18,6400	2.977	56.253,38
20/3/2002	18,9300	0,00%	19,2200	19,2200	18,7900	2.269	42.927,62

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.%