Συνεχης ενημερωση

ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)

7,8000 €

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
28/5/2009	1,0400	18,18%	0,9400	1,0500	0,9300	242.613	,00
27/5/2009	0,8800	18,92%	0,7600	0,8800	0,7600	113.852	,00
26/5/2009	0,7400	-3,90%	0,7900	0,8200	0,7300	122.783	,00
25/5/2009	0,7700	2,67%	0,7600	0,8200	0,7500	273.869	,00
22/5/2009	0,7500	0,00%	0,7500	0,7600	0,7300	25.199	,00
21/5/2009	0,7500	4,17%	0,7200	0,7700	0,7200	46.980	,00
20/5/2009	0,7200	2,86%	0,7100	0,7400	0,7000	38.043	,00
19/5/2009	0,7000	0,00%	0,7300	0,7400	0,6900	17.081	,00
18/5/2009	0,7000	0,00%	0,6900	0,7100	0,6800	20.000	,00
15/5/2009	0,7000	-1,41%	0,7500	0,7500	0,6900	4.796	,00
14/5/2009	0,7100	-1,39%	0,7100	0,7300	0,7000	4.762	,00
13/5/2009	0,7200	2,86%	0,7100	0,7400	0,7000	22.555	,00
12/5/2009	0,7000	1,45%	0,7000	0,7200	0,6900	13.375	,00
11/5/2009	0,6900	-1,43%	0,7000	0,7000	0,6900	10.472	,00
08/5/2009	0,7000	4,48%	0,6900	0,7100	0,6700	6.050	,00
07/5/2009	0,6700	-1,47%	0,6900	0,7100	0,6600	13.574	,00
06/5/2009	0,6800	-2,86%	0,7000	0,7000	0,6700	7.142	,00
05/5/2009	0,7000	2,94%	0,6800	0,7100	0,6800	12.370	,00
04/5/2009	0,6800	-5,56%	0,7200	0,7200	0,6600	11.289	,00
30/4/2009	0,7200	1,41%	0,7200	0,7300	0,7100	33.011	,00
29/4/2009	0,7100	-1,39%	0,7300	0,7300	0,7000	18.060	,00
28/4/2009	0,7200	-5,26%	0,7600	0,7600	0,7000	7.180	,00
27/4/2009	0,7600	7,04%	0,7200	0,7700	0,7100	11.377	,00
24/4/2009	0,7100	7,58%	0,6600	0,7200	0,6600	9.410	,00
23/4/2009	0,6600	6,45%	0,6100	0,6600	0,6100	8.833	,00
22/4/2009	0,6200	1,64%	0,6200	0,6300	0,6100	4.300	,00
21/4/2009	0,6100	-6,15%	0,6000	0,6800	0,6000	20.224	,00
16/4/2009	0,6500	3,17%	0,6400	0,6500	0,6300	12.790	,00
15/4/2009	0,6300	3,28%	0,6100	0,6500	0,6100	12.271	,00
14/4/2009	0,6100	19,61%	0,5100	0,6100	0,5100	35.021	,00
09/4/2009	0,5100	4,08%	0,4900	0,5200	0,4900	17.145	,00
08/4/2009	0,4900	-2,00%	0,5000	0,5100	0,4900	5.274	,00
07/4/2009	0,5000	0,00%	0,5000	0,5000	0,5000	5.228	,00
06/4/2009	0,5000	-3,85%	0,5100	0,5200	0,5000	197.331	,00
03/4/2009	0,5200	0,00%	0,5200	0,5300	0,5100	29.322	,00
02/4/2009	0,5200	-1,89%	0,5300	0,5300	0,5200	34.117	,00
01/4/2009	0,5300	0,00%	0,5400	0,5400	0,5100	5.755	,00
31/3/2009	0,5300	-1,85%	0,5400	0,5500	0,5200	6.268	,00
30/3/2009	0,5400	1,89%	0,5300	0,5400	0,5300	807	,00
27/3/2009	0,5300	-1,85%	0,5400	0,5400	0,5200	8.930	,00
26/3/2009	0,5400	0,00%	0,5500	0,5500	0,5200	15.708	,00
24/3/2009	0,5400	-1,82%	0,5700	0,5700	0,5400	5.283	,00
23/3/2009	0,5500	0,00%	0,5500	0,5500	0,5400	9.055	,00
20/3/2009	0,5500	-5,17%	0,5900	0,5900	0,5500	2.720	,00
19/3/2009	0,5800	0,00%	0,5700	0,6000	0,5700	450	,00
18/3/2009	0,5800	-1,69%	0,6100	0,6100	0,5800	622	,00
17/3/2009	0,5900	0,00%	0,5900	0,6100	0,5700	5.460	,00
16/3/2009	0,5900	1,72%	0,5800	0,5900	0,5800	1.085	,00
13/3/2009	0,5800	-1,69%	0,6100	0,6100	0,5800	260	,00
12/3/2009	0,5900	0,00%	0,5900	0,5900	0,5900	121	,00
11/3/2009	0,5900	1,72%	0,5900	0,5900	0,5900	1.050	,00
10/3/2009	0,5800	-3,33%	0,5600	0,6000	0,5600	3.060	,00
09/3/2009	0,6000	-1,64%	0,6000	0,6000	0,6000	50	,00
06/3/2009	0,6100	1,67%	0,6100	0,6100	0,6100	50	,00
05/3/2009	0,6000	1,69%	0,5900	0,6000	0,5900	380	,00
04/3/2009	0,5900	1,72%	0,5900	0,5900	0,5700	1.500	,00
03/3/2009	0,5800	-6,45%	0,6000	0,6000	0,5800	1.040	,00
27/2/2009	0,6200	0,00%	0,6200	0,6200	0,6200	340	,00
26/2/2009	0,6200	-3,13%	0,6300	0,6400	0,6200	871	,00
25/2/2009	0,6400	-3,03%	0,6500	0,6600	0,6400	8.019	,00
24/2/2009	0,6600	3,13%	0,6400	0,6600	0,6400	4.020	,00
23/2/2009	0,6400	-1,54%	0,6500	0,6500	0,6400	2.301	,00
20/2/2009	0,6500	0,00%	0,6500	0,6500	0,6500	50	,00
19/2/2009	0,6500	0,00%	0,6400	0,6700	0,6400	850	,00
18/2/2009	0,6500	1,56%	0,6300	0,6600	0,6100	5.031	,00
17/2/2009	0,6400	-4,48%	0,6400	0,6700	0,6400	1.384	,00
16/2/2009	0,6700	0,00%	0,6700	0,6700	0,6700	1.300	,00
13/2/2009	0,6700	0,00%	0,6700	0,6700	0,6700	2.020	,00
12/2/2009	0,6700	0,00%	0,6200	0,6900	0,6100	11.671	,00
11/2/2009	0,6700	0,00%	0,6700	0,6700	0,6100	3.510	,00
10/2/2009	0,6700	-5,63%	0,7000	0,7000	0,6700	501	,00
09/2/2009	0,7100	1,43%	0,6800	0,7100	0,6600	4.500	,00
06/2/2009	0,7000	-1,41%	0,6900	0,7000	0,6800	2.241	,00
05/2/2009	0,7100	1,43%	0,7300	0,7300	0,7000	1.705	,00
04/2/2009	0,7000	1,45%	0,7000	0,7000	0,7000	2.540	,00
03/2/2009	0,6900	-2,82%	0,7000	0,7000	0,6900	540	,00
02/2/2009	0,7100	0,00%	0,7100	0,7100	0,7100		,00
30/1/2009	0,7100	1,43%	0,6800	0,7100	0,6800	2.232	,00
29/1/2009	0,7000	0,00%	0,6900	0,7000	0,6900	21.130	,00
28/1/2009	0,7000	4,48%	0,6800	0,7000	0,6800	4.180	,00
27/1/2009	0,6700	1,52%	0,6300	0,6700	0,6200	2.458	,00
26/1/2009	0,6600	0,00%	0,6600	0,6600	0,6600		,00
23/1/2009	0,6600	-5,71%	0,7000	0,7000	0,6500	3.410	,00
22/1/2009	0,7000	2,94%	0,6900	0,7000	0,6900	3.250	,00
21/1/2009	0,6800	1,49%	0,6100	0,6900	0,6100	5.903	,00
20/1/2009	0,6700	0,00%	0,6700	0,6700	0,6700	1.999	,00
19/1/2009	0,6700	-5,63%	0,7200	0,7200	0,6700	11.120	,00
16/1/2009	0,7100	1,43%	0,7100	0,7200	0,6800	1.573	,00
15/1/2009	0,7000	0,00%	0,7100	0,7300	0,6400	3.658	,00
14/1/2009	0,7000	-6,67%	0,7100	0,7400	0,7000	1.546	,00
13/1/2009	0,7500	0,00%	0,7500	0,7500	0,7500		,00
12/1/2009	0,7500	1,35%	0,7400	0,7500	0,7400	3.200	,00
09/1/2009	0,7400	-1,33%	0,7600	0,7600	0,7100	1.148	,00
08/1/2009	0,7500	1,35%	0,7400	0,7500	0,7100	6.095	,00
07/1/2009	0,7400	4,23%	0,7100	0,7400	0,7100	16.260	,00
05/1/2009	0,7100	2,90%	0,7000	0,7200	0,6600	16.314	,00
02/1/2009	0,6900	-8,00%	0,7500	0,7500	0,6800	45.770	,00
31/12/2008	0,7500	4,17%	0,7300	0,7600	0,7200	2.564	,00
30/12/2008	0,7200	-7,69%	0,7900	0,8000	0,7100	61.335	,00
29/12/2008	0,7800	2,63%	0,7700	0,7800	0,7400	4.803	,00
24/12/2008	0,7600	1,33%	0,7500	0,7700	0,7400	3.375	,00
23/12/2008	0,7500	0,00%	0,7300	0,7500	0,7300	3.976	,00
22/12/2008	0,7500	-1,32%	0,7400	0,7500	0,7400	2.048	,00
19/12/2008	0,7600	-3,80%	0,7900	0,7900	0,7200	10.225	,00
18/12/2008	0,7900	-4,82%	0,8200	0,8200	0,7600	6.304	,00
17/12/2008	0,8300	6,41%	0,7800	0,8300	0,7500	9.158	,00
16/12/2008	0,7800	-1,27%	0,8300	0,8500	0,7400	12.220	,00
15/12/2008	0,7900	-1,25%	0,8000	0,8000	0,7800	8.984	,00
12/12/2008	0,8000	-9,09%	0,8800	0,8800	0,8000	5.554	,00
11/12/2008	0,8800	8,64%	0,8200	0,8800	0,8100	2.532	,00
10/12/2008	0,8100	-4,71%	0,8700	0,8700	0,7800	13.570	,00
09/12/2008	0,8500	-2,30%	0,8500	0,8600	0,8500	1.208	,00
08/12/2008	0,8700	2,35%	0,8800	0,8800	0,8200	3.371	,00
05/12/2008	0,8500	-2,30%	0,8700	0,8900	0,7900	15.448	,00
04/12/2008	0,8700	0,00%	0,9300	0,9300	0,8300	14.917	,00
03/12/2008	0,8700	6,10%	0,8800	0,8900	0,7800	7.178	,00
02/12/2008	0,8200	1,23%	0,8800	0,8800	0,7700	5.542	,00
01/12/2008	0,8100	2,53%	0,7900	0,8500	0,7200	23.468	,00
28/11/2008	0,7900	3,95%	0,7800	0,7900	0,6900	16.320	,00
27/11/2008	0,7600	-6,17%	0,8500	0,8500	0,7300	17.095	,00
26/11/2008	0,8100	-6,90%	0,8700	0,8700	0,7900	23.040	,00
25/11/2008	0,8700	-1,14%	0,9200	0,9200	0,8300	7.897	,00
24/11/2008	0,8800	-9,28%	1,0000	1,0000	0,8800	16.596	,00
21/11/2008	0,9700	4,30%	1,0000	1,0000	0,9000	4.068	,00
20/11/2008	0,9300	-3,12%	0,9300	1,0200	0,8700	9.094	,00
19/11/2008	0,9600	-1,03%	1,0300	1,0300	0,9300	2.932	,00
18/11/2008	0,9700	0,00%	1,0000	1,0000	0,9600	130	,00
17/11/2008	0,9700	0,00%	0,9900	0,9900	0,9200	9.728	,00
14/11/2008	0,9700	3,19%	1,0100	1,0100	0,9600	10.397	,00
13/11/2008	0,9400	-3,09%	0,9900	0,9900	0,9100	10.195	,00
12/11/2008	0,9700	2,11%	1,0000	1,0000	0,8900	3.188	,00
11/11/2008	0,9500	-4,04%	1,0000	1,0000	0,9000	9.435	,00
10/11/2008	0,9900	-1,98%	1,0100	1,0100	0,9800	3.443	,00
07/11/2008	1,0100	2,02%	1,0100	1,0100	1,0000	1.603	,00
06/11/2008	0,9900	-1,98%	0,9800	1,0100	0,9500	21.600	,00
05/11/2008	1,0100	3,06%	1,0500	1,0500	0,9700	28.009	,00
04/11/2008	0,9800	-1,01%	1,0600	1,0600	0,9500	15.172	,00
03/11/2008	0,9900	3,13%	1,0400	1,0500	0,9600	4.358	,00
31/10/2008	0,9600	5,49%	0,9700	0,9700	0,8700	51.761	,00
30/10/2008	0,9100	0,00%	0,9200	0,9400	0,9000	8.715	,00
29/10/2008	0,9100	1,11%	0,9800	0,9900	0,8900	25.620	,00
27/10/2008	0,9000	3,45%	0,9500	0,9500	0,8400	10.132	,00
24/10/2008	0,8700	-17,14%	1,1500	1,1500	0,8400	19.277	,00
23/10/2008	1,0500	-6,25%	1,1200	1,2100	1,0100	20.059	,00
22/10/2008	1,1200	-13,18%	1,2600	1,2700	1,0400	8.782	,00
21/10/2008	1,2900	-0,77%	1,3600	1,3600	1,1800	9.944	,00
20/10/2008	1,3000	-2,26%	1,3900	1,3900	1,2400	3.119	,00
17/10/2008	1,3300	-2,21%	1,3700	1,3700	1,2600	7.031	,00
16/10/2008	1,3600	-0,73%	1,2400	1,3700	1,2400	14.104	,00
15/10/2008	1,3700	-7,43%	1,4600	1,5800	1,3400	24.893	,00
14/10/2008	1,4800	-3,90%	1,6900	1,6900	1,4500	68.053	,00
13/10/2008	1,5400	5,48%	1,5800	1,5800	1,5300	8.053	,00
10/10/2008	1,4600	-9,88%	1,6900	1,6900	1,4600	9.119	,00
09/10/2008	1,6200	1,25%	1,5000	1,7000	1,5000	8.555	,00
08/10/2008	1,6000	-4,19%	1,6400	1,6700	1,5800	4.078	,00
07/10/2008	1,6700	-4,02%	1,9100	1,9100	1,5800	6.323	,00
06/10/2008	1,7400	-4,40%	1,8400	1,8400	1,6400	2.040	,00
03/10/2008	1,8200	-1,62%	1,8900	1,8900	1,8200	59	,00
02/10/2008	1,8500	-0,54%	1,9000	1,9000	1,7700	1.792	,00
01/10/2008	1,8600	0,54%	1,9800	1,9800	1,8300	6.383	,00
30/9/2008	1,8500	-7,04%	1,9900	2,0400	1,8000	34.211	,00
29/9/2008	1,9900	-4,33%	2,1100	2,1100	1,8900	2.531	,00
26/9/2008	2,0800	0,48%	2,0700	2,1700	1,9000	8.738	,00
25/9/2008	2,0700	8,95%	1,9500	2,0700	1,8600	5.631	,00
24/9/2008	1,9000	2,15%	1,9000	1,9000	1,8700	2.262	,00
23/9/2008	1,8600	-1,06%	1,9600	1,9600	1,7700	3.333	,00
22/9/2008	1,8800	0,53%	1,8700	1,9000	1,8400	791	,00
19/9/2008	1,8700	4,47%	1,9000	1,9000	1,8000	2.389	,00
18/9/2008	1,7900	-5,79%	1,7100	1,8500	1,7100	8.050	,00
17/9/2008	1,9000	-3,06%	2,1400	2,1400	1,8600	12.408	,00
16/9/2008	1,9600	-7,11%	2,1800	2,1800	1,9500	2.404	,00
15/9/2008	2,1100	-2,76%	2,1700	2,1700	1,9700	12.817	,00
12/9/2008	2,1700	0,00%	2,2700	2,2800	2,1300	10.563	,00
11/9/2008	2,1700	0,46%	2,1700	2,2200	2,1400	58.119	,00
10/9/2008	2,1600	-0,92%	2,2900	2,2900	2,1400	3.295	,00
09/9/2008	2,1800	0,00%	2,2200	2,2200	2,0900	1.785	,00
08/9/2008	2,1800	0,93%	2,1600	2,2100	2,1500	1.042	,00
05/9/2008	2,1600	0,00%	2,2100	2,2100	2,0800	802	,00
04/9/2008	2,1600	0,00%	2,1600	2,1700	2,1200	1.925	,00
03/9/2008	2,1600	-2,70%	2,2200	2,2200	2,0900	2.752	,00
02/9/2008	2,2200	0,45%	2,2100	2,2600	2,1000	2.450	,00
01/9/2008	2,2100	2,79%	2,2100	2,2100	2,2100	101	,00
29/8/2008	2,1500	-1,83%	2,1900	2,2000	2,1300	7.248	,00
28/8/2008	2,1900	-0,90%	2,2100	2,2100	2,1800	1.509	,00
27/8/2008	2,2100	-2,21%	2,2400	2,2400	2,2000	4.519	,00
26/8/2008	2,2600	-3,83%	2,3100	2,3400	2,2300	14.835	,00
25/8/2008	2,3500	-0,84%	2,3700	2,3700	2,3400	701	,00
22/8/2008	2,3700	-1,25%	2,3700	2,3700	2,3700	880	,00
21/8/2008	2,4000	1,69%	2,3600	2,4000	2,3300	2.089	,00
20/8/2008	2,3600	-0,42%	2,3700	2,3700	2,3000	320	,00
19/8/2008	2,3700	-0,84%	2,3700	2,3700	2,3700	50	,00
18/8/2008	2,3900	-0,42%	2,3800	2,4000	2,3200	1.441	,00
14/8/2008	2,4000	0,84%	2,4000	2,4000	2,4000	101	,00
13/8/2008	2,3800	-1,65%	2,4200	2,4200	2,3600	2.654	,00
12/8/2008	2,4200	0,83%	2,4000	2,4200	2,3600	622	,00
11/8/2008	2,4000	-0,41%	2,4400	2,4400	2,4000	2.588	,00
08/8/2008	2,4100	0,84%	2,4200	2,4200	2,3200	1.728	,00
07/8/2008	2,3900	3,91%	2,3000	2,3900	2,2500	3.067	,00
06/8/2008	2,3000	2,22%	2,3500	2,3500	2,2500	1.900	,00
05/8/2008	2,2500	-0,44%	2,2600	2,2700	2,2100	1.747	,00
04/8/2008	2,2600	-0,44%	2,2700	2,2700	2,2200	1.747	,00
01/8/2008	2,2700	-0,44%	2,2800	2,2800	2,2300	1.245	,00
31/7/2008	2,2800	0,88%	2,2500	2,2800	2,2000	2.623	,00
30/7/2008	2,2600	1,80%	2,2200	2,2700	2,2000	3.532	,00
29/7/2008	2,2200	0,00%	2,2200	2,2300	2,1900	2.365	,00
28/7/2008	2,2200	1,37%	2,2900	2,2900	2,1800	4.222	,00
25/7/2008	2,1900	-0,90%	2,2300	2,2300	2,1800	2.650	,00
24/7/2008	2,2100	-1,34%	2,2200	2,2300	2,2000	1.344	,00
23/7/2008	2,2400	2,75%	2,1800	2,3200	2,1800	4.021	,00
22/7/2008	2,1800	-0,91%	2,2200	2,2200	2,1300	5.723	,00
21/7/2008	2,2000	1,38%	2,1900	2,2000	2,1300	4.462	,00
18/7/2008	2,1700	1,40%	2,1700	2,1700	2,1500	3.596	,00
17/7/2008	2,1400	-0,93%	2,1600	2,2200	2,1400	9.637	,00
16/7/2008	2,1600	-4,00%	2,2900	2,2900	2,1200	9.219	,00
15/7/2008	2,2500	-0,88%	2,1900	2,2900	2,1600	5.520	,00
14/7/2008	2,2700	-2,99%	2,3800	2,3800	2,2700	3.132	,00
11/7/2008	2,3400	0,86%	2,3900	2,3900	2,3300	3.175	,00
10/7/2008	2,3200	-3,33%	2,4100	2,4100	2,3200	2.885	,00
09/7/2008	2,4000	2,56%	2,4000	2,4000	2,2800	1.610	,00
08/7/2008	2,3400	1,74%	2,3400	2,3400	2,2100	36.401	,00
07/7/2008	2,3000	2,22%	2,3500	2,3500	2,1800	4.228	,00
04/7/2008	2,2500	1,81%	2,3000	2,3400	2,2200	2.198	,00
03/7/2008	2,2100	-3,49%	2,4200	2,4200	2,1700	6.071	,00
02/7/2008	2,2900	-2,55%	2,3500	2,3500	2,2900	1.452	,00
01/7/2008	2,3500	-0,42%	2,3300	2,4600	2,3000	2.517	,00
30/6/2008	2,3600	0,00%	2,3900	2,3900	2,2600	1.957	,00
27/6/2008	2,3600	-0,42%	2,4100	2,4100	2,2800	4.739	,00
26/6/2008	2,3700	-1,25%	2,4000	2,4000	2,3200	1.516	,00
25/6/2008	2,4000	1,69%	2,4000	2,4000	2,3200	2.002	,00
24/6/2008	2,3600	2,61%	2,3300	2,3800	2,1800	8.949	,00
23/6/2008	2,3000	-2,13%	2,3500	2,3500	2,2400	7.978	,00
20/6/2008	2,3500	0,86%	2,4600	2,4600	2,3000	12.052	,00
19/6/2008	2,3300	-0,85%	2,3700	2,3700	2,3200	4.364	,00
18/6/2008	2,3500	-2,08%	2,4000	2,4000	2,3300	3.740	,00
17/6/2008	2,4000	-2,04%	2,4500	2,4500	2,3800	2.244	,00
13/6/2008	2,4500	0,00%	2,4800	2,4800	2,3900	5.240	,00
12/6/2008	2,4500	-1,21%	2,4800	2,5000	2,4100	4.166	,00
11/6/2008	2,4800	1,22%	2,4600	2,5000	2,4100	1.224	,00
10/6/2008	2,4500	-1,21%	2,4700	2,4800	2,4000	6.724	,00
09/6/2008	2,4800	-0,80%	2,5200	2,5200	2,4200	1.077	,00
06/6/2008	2,5000	1,63%	2,5800	2,5800	2,4500	9.112	,00
05/6/2008	2,4600	-1,20%	2,4700	2,5200	2,4200	9.348	,00
04/6/2008	2,4900	-0,40%	2,4900	2,5000	2,4800	555	,00
03/6/2008	2,5000	0,00%	2,5000	2,5100	2,4300	4.057	,00
02/6/2008	2,5000	0,00%	2,5300	2,5300	2,4500	513	,00
30/5/2008	2,5000	0,40%	2,5800	2,5800	2,4600	10.744	,00
29/5/2008	2,4900	0,40%	2,5300	2,5300	2,4500	3.469	,00
28/5/2008	2,4800	-0,80%	2,5300	2,5300	2,4700	6.919	,00
27/5/2008	2,5000	-4,21%	2,6200	2,6200	2,4200	12.806	,00
26/5/2008	2,6100	-2,25%	2,6400	2,6400	2,5600	2.421	,00
23/5/2008	2,6700	1,91%	2,6100	2,6700	2,5800	2.906	,00
22/5/2008	2,6200	-1,87%	2,6900	2,6900	2,6000	3.303	,00
21/5/2008	2,6700	0,00%	2,5400	2,6800	2,5400	6.434	,00
20/5/2008	2,6700	-1,48%	2,7400	2,7400	2,6400	10.695	,00
19/5/2008	2,7100	0,00%	2,7200	2,7200	2,6700	5.244	,00
16/5/2008	2,7100	0,74%	2,7700	2,7700	2,6600	4.022	,00
15/5/2008	2,6900	0,37%	2,7000	2,7100	2,6400	8.510	,00
14/5/2008	2,6800	-0,74%	2,7000	2,7000	2,6600	5.457	,00
13/5/2008	2,7000	-1,10%	2,8000	2,8000	2,6700	7.965	,00
12/5/2008	2,7300	0,37%	2,8000	2,8000	2,6700	7.821	,00
09/5/2008	2,7200	-1,09%	2,8700	2,8700	2,6500	7.633	,00
08/5/2008	2,7500	-0,36%	2,6800	2,7900	2,6600	6.733	,00
07/5/2008	2,7600	2,99%	2,8400	2,8400	2,6300	4.014	,00
06/5/2008	2,6800	3,47%	2,5600	2,7900	2,5000	28.241	,00
05/5/2008	2,5900	-0,38%	2,5900	2,5900	2,4600	23.942	,00
02/5/2008	2,6000	3,17%	2,5300	2,6000	2,5000	13.725	,00
30/4/2008	2,5200	1,20%	2,4900	2,5200	2,4300	9.005	,00
29/4/2008	2,4900	-0,80%	2,5100	2,5100	2,4400	4.213	,00
24/4/2008	2,5100	1,62%	2,4600	2,5100	2,4600	7.950	,00
23/4/2008	2,4700	-0,40%	2,4700	2,4800	2,4400	3.320	,00
22/4/2008	2,4800	-0,80%	2,4900	2,4900	2,4500	2.569	,00
21/4/2008	2,5000	0,00%	2,5000	2,5000	2,4500	200	,00
18/4/2008	2,5000	0,81%	2,4300	2,5300	2,4300	2.474	,00
17/4/2008	2,4800	-0,80%	2,6100	2,6100	2,4200	6.120	,00
16/4/2008	2,5000	0,00%	2,5000	2,5100	2,4400	5.087	,00
15/4/2008	2,5000	-0,79%	2,5500	2,5500	2,4400	10.533	,00
14/4/2008	2,5200	-0,40%	2,5400	2,5400	2,4400	4.392	,00
11/4/2008	2,5300	0,00%	2,5600	2,6200	2,5300	4.382	,00
10/4/2008	2,5300	-0,78%	2,5900	2,5900	2,4800	10.097	,00
09/4/2008	2,5500	0,79%	2,5800	2,5800	2,4300	11.862	,00
08/4/2008	2,5300	-1,56%	2,5800	2,5800	2,4800	8.255	,00
07/4/2008	2,5700	0,39%	2,6100	2,6100	2,5100	1.586	,00
04/4/2008	2,5600	1,59%	2,5400	2,5700	2,5000	2.874	,00
03/4/2008	2,5200	-1,95%	2,6300	2,6300	2,4900	14.003	,00
02/4/2008	2,5700	1,58%	2,6300	2,6300	2,5100	5.591	,00
01/4/2008	2,5300	0,40%	2,5200	2,5400	2,4600	8.084	,00
31/3/2008	2,5200	0,80%	2,4900	2,5300	2,4500	14.880	,00
28/3/2008	2,5000	-0,79%	2,5200	2,5200	2,4800	4.053	,00
27/3/2008	2,5200	-1,18%	2,5500	2,5500	2,4600	9.586	,00
26/3/2008	2,5500	-2,67%	2,6400	2,6700	2,4900	21.632	,00
20/3/2008	2,6200	4,38%	2,5100	2,6200	2,4300	7.163	,00
19/3/2008	2,5100	-0,79%	2,6100	2,6100	2,4900	3.049	,00
18/3/2008	2,5300	0,00%	2,6500	2,6500	2,4900	9.677	,00
17/3/2008	2,5300	-2,69%	2,6300	2,6300	2,4400	17.087	,00
14/3/2008	2,6000	-1,89%	2,7000	2,7000	2,5500	8.526	,00
13/3/2008	2,6500	-1,49%	2,6700	2,7000	2,6000	21.275	,00
12/3/2008	2,6900	1,89%	2,6900	2,7000	2,6700	10.610	,00
11/3/2008	2,6400	-0,38%	2,6500	2,6500	2,5900	25.128	,00
07/3/2008	2,6500	-2,93%	2,7300	2,7300	2,5100	34.854	,00
06/3/2008	2,7300	0,00%	2,5500	2,7700	2,6800	24.526	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%