Συνεχης ενημερωση

EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

3,1380 €

-0,0040 (-0,13%)

Άνοιγμα 3,1420
Υψηλό 3,1600
Χαμηλό 3,1250

Όγκος 11.723.026
Τζίρος 36.796.705 €
Πράξεις 5.584

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	20116,6700	2,03%	19875,0000	20275,0000	19733,3300	2.692	54.150.023,59
04/7/2007	19716,6700	1,55%	19616,6700	19916,6700	19600,0000	1.146	22.717.003,50
03/7/2007	19416,6700	0,95%	19233,3300	19583,3300	19233,3300	1.092	21.375.821,76
02/7/2007	19233,3300	0,00%	19316,6700	19316,6700	19191,6700	899	17.355.113,62
29/6/2007	19233,3300	0,39%	19483,3300	19483,3300	19191,6700	2.220	42.888.655,54
28/6/2007	19158,3300	0,00%	19316,6700	19450,0000	19108,3300	1.161	22.418.396,06
27/6/2007	19158,3300	-2,25%	19416,6700	19483,3300	19108,3300	2.034	39.315.588,22
26/6/2007	19600,0000	-3,33%	19866,6700	19891,6700	19333,3300	2.977	58.707.208,92
25/6/2007	20275,0000	0,16%	20241,6700	20341,6700	20016,6700	535	10.821.076,96
22/6/2007	20241,6700	-1,26%	20350,0000	20483,3300	20241,6700	1.196	24.336.561,62
21/6/2007	20500,0000	-0,28%	20516,6700	20516,6700	20241,6700	1.234	25.164.986,12
20/6/2007	20558,3300	0,53%	20675,0000	20758,3300	20525,0000	662	13.716.563,00
19/6/2007	20450,0000	-1,76%	20741,6700	20816,6700	20341,6700	985	20.245.085,54
18/6/2007	20816,6700	-0,08%	21058,3300	21058,3300	20675,0000	1.002	20.976.418,84
15/6/2007	20833,3300	0,44%	20741,6700	20991,6700	20675,0000	999	20.903.021,70
14/6/2007	20741,6700	1,06%	20675,0000	20741,6700	20466,6700	3.851	79.224.089,18
13/6/2007	20525,0000	-1,48%	20833,3300	20833,3300	20241,6700	745	15.311.885,52
12/6/2007	20833,3300	0,00%	20941,6700	20941,6700	20758,3300	998	20.908.687,30
11/6/2007	20833,3300	0,60%	21075,0000	21091,6700	20758,3300	756	15.909.943,82
08/6/2007	20708,3300	-1,04%	20925,0000	20925,0000	20400,0000	1.135	23.493.392,08
07/6/2007	20925,0000	-0,71%	20991,6700	20991,6700	20775,0000	1.054	22.119.439,46
06/6/2007	21075,0000	0,80%	20908,3300	21108,3300	20891,6700	733	15.423.551,74
05/6/2007	20908,3300	0,00%	20908,3300	21183,3300	20891,6700	880	18.570.133,20
04/6/2007	20908,3300	-1,72%	21325,0000	21358,3300	20908,3300	1.217	25.674.455,58
01/6/2007	21275,0000	1,27%	21358,3300	21358,3300	21075,0000	495	10.531.801,28
31/5/2007	21008,3300	0,24%	21308,3300	21433,3300	20925,0000	951	20.155.186,08
30/5/2007	20958,3300	-1,87%	21358,3300	21358,3300	20783,3300	1.179	24.726.747,70
29/5/2007	21358,3300	1,59%	20908,3300	21358,3300	20908,3300	598	12.699.797,78
25/5/2007	21025,0000	-1,71%	21391,6700	21425,0000	20975,0000	900	19.099.308,92
24/5/2007	21391,6700	-0,77%	21608,3300	21700,0000	21375,0000	807	17.386.176,28
23/5/2007	21558,3300	-0,50%	21858,3300	21858,3300	21466,6700	866	18.778.075,44
22/5/2007	21666,6700	-2,59%	22483,3300	22483,3300	21508,3300	1.225	26.724.867,80
21/5/2007	22241,6700	2,10%	22008,3300	22241,6700	21783,3300	960	21.183.562,56
18/5/2007	21783,3300	1,12%	21783,3300	21825,0000	21625,0000	659	14.409.203,86
17/5/2007	21541,6700	0,43%	21858,3300	21858,3300	21491,6700	613	13.339.345,76
16/5/2007	21450,0000	1,94%	21175,0000	21466,6700	20875,0000	675	14.328.779,50
15/5/2007	21041,6700	1,81%	20666,6700	21083,3300	20666,6700	975	20.482.087,92
14/5/2007	20666,6700	1,51%	20641,6700	20666,6700	20466,6700	722	14.931.289,84
11/5/2007	20358,3300	-0,85%	20466,6700	20466,6700	20041,6700	1.031	20.909.968,70
10/5/2007	20533,3300	4,76%	20208,3300	20550,0000	20066,6700	3.729	76.242.003,58
09/5/2007	19600,0000	1,42%	19341,6700	19600,0000	18966,6700	3.048	58.750.714,24
08/5/2007	19325,0000	-2,69%	19858,3300	19858,3300	19241,6700	1.044	20.439.097,74
07/5/2007	19858,3300	0,21%	19991,6700	19991,6700	19750,0000	494	9.853.119,90
04/5/2007	19816,6700	-0,59%	19808,3300	19950,0000	19783,3300	668	13.302.367,32
03/5/2007	19933,3300	-1,48%	20275,0000	20275,0000	19875,0000	611	12.254.007,38
02/5/2007	20233,3300	-0,33%	20491,6700	20516,6700	19950,0000	1.474	29.854.243,32
30/4/2007	20300,0000	-0,29%	20208,3300	20400,0000	20208,3300	716	14.591.993,64
27/4/2007	20358,3300	-1,37%	20625,0000	20625,0000	20300,0000	500	10.252.031,14
26/4/2007	20641,6700	0,98%	20658,3300	20683,3300	20516,6700	591	12.222.218,68
25/4/2007	20441,6700	1,03%	20233,3300	20508,3300	20233,3300	466	9.525.542,40
24/4/2007	20233,3300	-1,78%	20600,0000	20600,0000	20058,3300	580	11.786.473,48
23/4/2007	20600,0000	-0,12%	20733,3300	20808,3300	20491,6700	332	6.872.316,64
20/4/2007	20625,0000	0,04%	20616,6700	20725,0000	20575,0000	1.388	28.753.199,74
19/4/2007	20616,6700	-0,32%	20491,6700	20625,0000	20216,6700	614	12.590.876,76
18/4/2007	20683,3300	-0,48%	20616,6700	20958,3300	20591,6700	734	15.272.438,10
17/4/2007	20783,3300	-0,12%	20558,3300	20783,3300	20550,0000	527	10.923.095,16
16/4/2007	20808,3300	0,69%	20891,6700	20891,6700	20700,0000	486	10.152.898,40
13/4/2007	20666,6700	-0,96%	20866,6700	20891,6700	20558,3300	1.106	23.071.156,52
12/4/2007	20866,6700	-0,67%	21008,3300	21008,3300	20641,6700	464	9.671.988,90
11/4/2007	21008,3300	1,24%	20800,0000	21150,0000	20800,0000	976	20.597.560,32
10/4/2007	20750,0000	2,55%	20258,3300	20850,0000	20258,3300	572	11.883.098,82
05/4/2007	20233,3300	-1,90%	20616,6700	20616,6700	20175,0000	658	13.395.394,08
04/4/2007	20625,0000	3,99%	20150,0000	20700,0000	20150,0000	1.283	26.267.593,24
03/4/2007	19833,3300	-3,21%	20508,3300	20766,6700	19833,3300	994	20.171.064,98
02/4/2007	20491,6700	1,28%	20233,3300	20550,0000	20083,3300	1.063	21.814.887,13
30/3/2007	20233,3300	0,33%	20166,6700	20233,3300	19875,0000	1.114	22.399.499,56
29/3/2007	20166,6700	2,11%	19950,0000	20241,6700	19850,0000	357	7.195.775,30
28/3/2007	19750,0000	-0,75%	19900,0000	19900,0000	19425,0000	1.016	19.997.210,06
27/3/2007	19900,0000	-2,57%	20558,3300	20575,0000	19900,0000	1.316	26.660.268,54
26/3/2007	20425,0000	1,28%	20166,6700	20700,0000	20025,0000	744	15.284.297,82
23/3/2007	20166,6700	2,46%	19791,6700	20358,3300	19766,6700	1.817	36.709.488,46
22/3/2007	19683,3300	0,98%	19766,6700	19791,6700	19616,6700	1.073	21.222.884,82
21/3/2007	19491,6700	0,30%	19433,3300	19525,0000	19358,3300	608	11.853.222,58
20/3/2007	19433,3300	-0,21%	19500,0000	19616,6700	19000,0000	648	12.516.922,96
19/3/2007	19475,0000	1,13%	19500,0000	19725,0000	19358,3300	1.000	19.668.193,96
16/3/2007	19258,3300	2,17%	18408,3300	19433,3300	18408,3300	2.328	44.729.529,10
15/3/2007	18850,0000	1,94%	18808,3300	18975,0000	18808,3300	1.030	19.516.615,70
14/3/2007	18491,6700	-0,80%	17916,6700	18516,6700	17916,6700	882	16.105.013,74
13/3/2007	18641,6700	-1,76%	18975,0000	19025,0000	18450,0000	828	15.451.234,04
12/3/2007	18975,0000	-0,87%	19233,3300	19233,3300	18866,6700	741	14.169.812,44
09/3/2007	19141,6700	2,32%	18708,3300	19141,6700	18450,0000	2.332	43.757.294,82
08/3/2007	18708,3300	0,27%	18975,0000	19016,6700	18450,0000	952	17.948.760,20
07/3/2007	18658,3300	2,61%	18600,0000	18833,3300	18450,0000	1.692	31.668.836,50
06/3/2007	18183,3300	0,74%	18050,0000	18275,0000	17900,0000	1.140	20.799.123,36
05/3/2007	18050,0000	0,37%	17533,3300	18175,0000	17341,6700	1.464	25.889.296,66
02/3/2007	17983,3300	0,00%	17875,0000	18133,3300	17408,3300	2.232	39.669.731,98
01/3/2007	17983,3300	-3,01%	18183,3300	18450,0000	17758,3300	2.103	38.222.392,34
28/2/2007	18541,6700	-1,20%	18258,3300	18733,3300	17791,6700	3.150	57.743.686,84
27/2/2007	18766,6700	-3,92%	19300,0000	19366,6700	18408,3300	1.972	37.261.261,88
26/2/2007	19533,3300	-0,51%	19633,3300	19683,3300	19533,3300	729	14.367.027,40
23/2/2007	19633,3300	-1,34%	19566,6700	19750,0000	19525,0000	12.221	238.531.716,98
22/2/2007	19900,0000	1,02%	19700,0000	20016,6700	19700,0000	775	15.487.499,92
21/2/2007	19700,0000	-1,01%	19900,0000	19933,3300	19616,6700	945	18.786.304,22
20/2/2007	19900,0000	0,00%	20408,3300	20408,3300	19700,0000	1.140	22.764.459,36
16/2/2007	19900,0000	1,02%	19808,3300	19933,3300	19700,0000	1.259	25.068.658,84
15/2/2007	19700,0000	0,98%	19683,3300	19750,0000	19466,6700	1.195	23.575.426,00
14/2/2007	19508,3300	-0,51%	19858,3300	19858,3300	19475,0000	565	11.136.359,04
13/2/2007	19608,3300	1,95%	19233,3300	19633,3300	19191,6700	692	13.503.055,60
12/2/2007	19233,3300	-1,95%	19400,0000	19525,0000	19075,0000	767	14.816.827,40
09/2/2007	19616,6700	-2,04%	19950,0000	19950,0000	19466,6700	1.313	25.891.838,46
08/2/2007	20025,0000	-1,64%	20358,3300	20358,3300	19900,0000	998	20.114.924,84
07/2/2007	20358,3300	-1,65%	20700,0000	20700,0000	20125,0000	669	13.689.391,28
06/2/2007	20700,0000	-0,60%	20825,0000	20891,6700	20616,6700	1.151	23.953.754,18
05/2/2007	20825,0000	3,35%	20150,0000	20825,0000	20041,6700	1.216	24.930.098,20
02/2/2007	20150,0000	1,47%	19858,3300	20150,0000	19808,3300	1.170	23.480.883,30
01/2/2007	19858,3300	0,13%	19858,3300	19900,0000	19641,6700	763	15.162.037,12
31/1/2007	19833,3300	0,00%	19766,6700	19900,0000	19425,0000	714	14.130.791,70
30/1/2007	19833,3300	0,00%	19833,3300	19833,3300	19533,3300	482	9.515.721,84
29/1/2007	19833,3300	0,00%	19833,3300	19916,6700	19641,6700	361	7.174.102,76
26/1/2007	19833,3300	-0,63%	19833,3300	19933,3300	19633,3300	888	17.662.869,02
25/1/2007	19958,3300	1,78%	19766,6700	20125,0000	19683,3300	1.521	30.529.281,78
24/1/2007	19608,3300	0,68%	19500,0000	19741,6700	19450,0000	1.270	24.955.375,68
23/1/2007	19475,0000	-1,02%	19675,0000	19675,0000	19433,3300	883	17.296.649,90
22/1/2007	19675,0000	0,30%	19616,6700	19791,6700	19475,0000	488	9.619.248,96
19/1/2007	19616,6700	-1,92%	19916,6700	19916,6700	19508,3300	1.700	33.513.778,06
18/1/2007	20000,0000	0,84%	19766,6700	20041,6700	19708,3300	993	19.855.657,88
17/1/2007	19833,3300	0,00%	19833,3300	19975,0000	19766,6700	943	18.793.375,56
16/1/2007	19833,3300	0,00%	19916,6700	19933,3300	19808,3300	877	17.473.860,82
15/1/2007	19833,3300	-0,63%	19958,3300	19958,3300	19658,3300	639	12.714.605,78
12/1/2007	19958,3300	1,87%	20166,6700	20208,3300	19766,6700	1.506	30.122.568,06
11/1/2007	19591,6700	2,57%	19166,6700	19608,3300	19141,6700	1.195	23.331.142,16
10/1/2007	19100,0000	-1,12%	19316,6700	19316,6700	18916,6700	1.198	22.879.107,64
09/1/2007	19316,6700	-0,77%	19466,6700	19466,6700	19233,3300	1.340	26.002.312,78
08/1/2007	19466,6700	1,65%	19141,6700	19500,0000	19041,6700	1.078	20.880.959,70
05/1/2007	19150,0000	1,50%	18866,6700	19316,6700	18833,3300	1.187	22.761.363,78
04/1/2007	18866,6700	-0,57%	18975,0000	19016,6700	18833,3300	1.108	21.029.014,96
03/1/2007	18975,0000	2,85%	18425,0000	18975,0000	18241,6700	1.504	28.199.454,56
02/1/2007	18450,0000	1,70%	18133,3300	18450,0000	18000,0000	730	13.387.352,92
29/12/2006	18141,6700	0,65%	18000,0000	18141,6700	17933,3300	290	5.267.177,60
28/12/2006	18025,0000	0,60%	17916,6700	18025,0000	17750,0000	555	9.972.564,78
27/12/2006	17916,6700	0,00%	17916,6700	17983,3300	17758,3300	402	7.207.331,86
22/12/2006	17916,6700	-0,37%	17983,3300	17983,3300	17650,0000	468	8.340.725,90
21/12/2006	17983,3300	1,12%	17725,0000	18116,6700	17708,3300	717	12.910.894,60
20/12/2006	17783,3300	0,80%	17650,0000	17900,0000	17625,0000	909	16.643.373,30
19/12/2006	17641,6700	0,33%	17533,3300	17808,3300	17533,3300	3.559	63.445.333,90
18/12/2006	17583,3300	-1,17%	17850,0000	17983,3300	17533,3300	999	17.724.563,08
15/12/2006	17791,6700	0,05%	17850,0000	17875,0000	17691,6700	783	13.988.167,60
14/12/2006	17783,3300	0,00%	17783,3300	17875,0000	17683,3300	908	16.226.178,30
13/12/2006	17783,3300	0,33%	17725,0000	17916,6700	17600,0000	1.605	28.614.183,74
12/12/2006	17725,0000	0,19%	17825,0000	17825,0000	17516,6700	682	12.096.238,34
11/12/2006	17691,6700	2,12%	17325,0000	17833,3300	17325,0000	724	12.801.864,54
08/12/2006	17325,0000	-0,34%	17383,3300	17425,0000	17191,6700	1.131	19.610.517,94
07/12/2006	17383,3300	0,34%	17233,3300	17450,0000	17233,3300	995	17.344.899,86
06/12/2006	17325,0000	-0,19%	17358,3300	17450,0000	17241,6700	893	15.536.807,30
05/12/2006	17358,3300	-0,90%	17641,6700	17650,0000	17283,3300	979	17.165.778,48
04/12/2006	17516,6700	-0,71%	17583,3300	17583,3300	17441,6700	525	9.229.501,48
01/12/2006	17641,6700	-1,17%	17666,6700	17783,3300	17583,3300	1.140	20.179.262,58
30/11/2006	17850,0000	-1,47%	17783,3300	17900,0000	17650,0000	1.904	34.009.820,84
29/11/2006	18116,6700	0,60%	18050,0000	18241,6700	17725,0000	1.493	26.925.964,28
28/11/2006	18008,3300	-2,75%	18350,0000	18516,6700	17958,3300	1.190	21.629.704,36
27/11/2006	18516,6700	-1,33%	18766,6700	18766,6700	18450,0000	837	15.558.714,00
24/11/2006	18766,6700	0,00%	18766,6700	18783,3300	18475,0000	627	11.701.488,88
23/11/2006	18766,6700	-1,01%	18850,0000	19000,0000	18708,3300	636	12.000.913,16
22/11/2006	18958,3300	-0,13%	18983,3300	19058,3300	18866,6700	849	16.158.428,04
21/11/2006	18983,3300	1,83%	18533,3300	18983,3300	18491,6700	537	10.059.090,42
20/11/2006	18641,6700	-1,80%	18983,3300	18983,3300	18516,6700	1.065	19.900.569,52
17/11/2006	18983,3300	-0,96%	19116,6700	19141,6700	18875,0000	1.271	24.283.513,20
16/11/2006	19166,6700	2,59%	18641,6700	19208,3300	18541,6700	2.132	40.664.142,28
15/11/2006	18683,3300	2,99%	18158,3300	18683,3300	18158,3300	1.560	28.921.087,18
14/11/2006	18141,6700	0,88%	18091,6700	18241,6700	17983,3300	917	16.640.838,40
13/11/2006	17983,3300	0,00%	18091,6700	18133,3300	17833,3300	715	12.936.259,14
10/11/2006	17983,3300	1,70%	17516,6700	18008,3300	17491,6700	955	17.028.614,10
09/11/2006	17683,3300	2,07%	17516,6700	17750,0000	17508,3300	1.801	31.891.610,58
08/11/2006	17325,0000	-1,09%	17475,0000	17475,0000	17266,6700	945	16.463.424,58
07/11/2006	17516,6700	1,50%	17450,0000	17600,0000	17258,3300	1.071	18.766.957,88
06/11/2006	17258,3300	0,00%	17200,0000	17258,3300	17158,3300	643	11.099.618,04
03/11/2006	17258,3300	1,02%	17200,0000	17266,6700	17016,6700	1.209	20.724.253,64
02/11/2006	17083,3300	-0,63%	17041,6700	17150,0000	17000,0000	828	14.156.628,26
01/11/2006	17191,6700	-0,24%	17233,3300	17300,0000	16983,3300	1.039	17.885.263,50
31/10/2006	17233,3300	-1,10%	17425,0000	17425,0000	17216,6700	794	13.778.523,56
30/10/2006	17425,0000	-0,38%	17325,0000	17441,6700	17191,6700	969	16.821.147,50
27/10/2006	17491,6700	-0,10%	17508,3300	17508,3300	17358,3300	354	6.186.006,12
26/10/2006	17508,3300	0,33%	17450,0000	17650,0000	17400,0000	579	10.182.874,54
25/10/2006	17450,0000	-0,38%	17583,3300	17583,3300	17383,3300	1.902	33.391.276,20
24/10/2006	17516,6700	0,77%	17383,3300	17683,3300	17383,3300	935	16.444.826,56
23/10/2006	17383,3300	-0,33%	17308,3300	17516,6700	17233,3300	192	3.332.276,92
20/10/2006	17441,6700	0,67%	17258,3300	17475,0000	17191,6700	739	12.851.546,10
19/10/2006	17325,0000	0,00%	17325,0000	17441,6700	17191,6700	414	7.183.971,56
18/10/2006	17325,0000	0,00%	17558,3300	17558,3300	17233,3300	404	7.022.557,90
17/10/2006	17325,0000	-0,34%	17350,0000	17383,3300	17191,6700	384	6.662.275,68
16/10/2006	17383,3300	-0,76%	17666,6700	17666,6700	17300,0000	1.053	18.459.379,08
13/10/2006	17516,6700	0,38%	17641,6700	17650,0000	17450,0000	1.060	18.672.476,14
12/10/2006	17450,0000	2,75%	17108,3300	17516,6700	17066,6700	1.198	20.761.601,72
11/10/2006	16983,3300	0,74%	16791,6700	17175,0000	16650,0000	853	14.530.141,82
10/10/2006	16858,3300	2,17%	16500,0000	16858,3300	16500,0000	533	8.937.227,36
09/10/2006	16500,0000	-0,20%	16533,3300	16533,3300	16375,0000	967	15.939.751,30
06/10/2006	16533,3300	0,81%	16600,0000	16625,0000	16400,0000	732	12.138.933,64
05/10/2006	16400,0000	1,81%	16216,6700	16533,3300	16216,6700	939	15.466.078,44
04/10/2006	16108,3300	0,73%	16008,3300	16200,0000	15975,0000	795	12.840.611,72
03/10/2006	15991,6700	-0,26%	15941,6700	16033,3300	15883,3300	551	8.814.042,66
02/10/2006	16033,3300	0,37%	16116,6700	16116,6700	15866,6700	364	5.849.250,92
29/9/2006	15975,0000	-0,62%	15950,0000	16066,6700	15800,0000	495	7.906.535,56
28/9/2006	16075,0000	0,05%	16066,6700	16200,0000	15941,6700	500	8.041.698,06
27/9/2006	16066,6700	0,57%	16008,3300	16133,3300	15991,6700	510	8.208.226,84
26/9/2006	15975,0000	-0,57%	15950,0000	16108,3300	15925,0000	1.026	16.464.363,68
25/9/2006	16066,6700	-0,26%	16133,3300	16200,0000	15866,6700	842	13.464.679,56
22/9/2006	16108,3300	0,36%	15858,3300	16133,3300	15708,3300	2.548	40.603.167,96
21/9/2006	16050,0000	0,68%	15941,6700	16183,3300	15941,6700	300	4.833.883,36
20/9/2006	15941,6700	1,32%	15708,3300	16008,3300	15583,3300	591	9.345.115,30
19/9/2006	15733,3300	-0,37%	15800,0000	15841,6700	15541,6700	673	10.560.985,44
18/9/2006	15791,6700	-1,25%	15991,6700	16033,3300	15733,3300	318	5.064.659,74
15/9/2006	15991,6700	-0,72%	16108,3300	16108,3300	15750,0000	732	11.702.767,40
14/9/2006	16108,3300	-1,07%	16283,3300	16291,6700	16058,3300	562	9.088.024,00
13/9/2006	16283,3300	0,93%	16200,0000	16350,0000	16183,3300	787	12.858.187,68
12/9/2006	16133,3300	0,26%	16066,6700	16133,3300	15991,6700	388	6.255.789,20
11/9/2006	16091,6700	0,16%	16066,6700	16116,6700	15975,0000	820	13.193.634,10
08/9/2006	16066,6700	0,00%	16066,6700	16091,6700	16008,3300	384	6.187.653,80
07/9/2006	16066,6700	-0,16%	16066,6700	16108,3300	15991,6700	565	9.097.103,54
06/9/2006	16091,6700	-1,23%	16291,6700	16291,6700	16050,0000	1.139	18.448.318,76
05/9/2006	16291,6700	0,41%	16133,3300	16308,3300	16108,3300	310	5.040.338,26
04/9/2006	16225,0000	1,09%	16016,6700	16308,3300	15966,6700	679	11.032.394,64
01/9/2006	16050,0000	2,83%	15608,3300	16050,0000	15608,3300	573	9.154.953,62
31/8/2006	15608,3300	-0,16%	15866,6700	15866,6700	15541,6700	1.450	22.662.460,50
30/8/2006	15633,3300	-0,58%	15733,3300	15866,6700	15525,0000	1.946	30.512.408,04
29/8/2006	15725,0000	-0,84%	15975,0000	16075,0000	15625,0000	695	11.076.244,58
28/8/2006	15858,3300	-1,25%	16008,3300	16008,3300	15608,3300	291	4.595.844,62
25/8/2006	16058,3300	-0,46%	16225,0000	16225,0000	15883,3300	497	8.005.233,54
24/8/2006	16133,3300	0,16%	16158,3300	16241,6700	15883,3300	1.243	20.114.159,12
23/8/2006	16108,3300	-0,15%	15908,3300	16108,3300	15883,3300	350	5.636.403,50
22/8/2006	16133,3300	-0,56%	16266,6700	16266,6700	16066,6700	477	7.747.498,88
21/8/2006	16225,0000	0,67%	16066,6700	16225,0000	16050,0000	386	6.252.883,50
18/8/2006	16116,6700	0,68%	16133,3300	16133,3300	15941,6700	310	5.002.590,86
17/8/2006	16008,3300	0,10%	16008,3300	16066,6700	15866,6700	563	9.033.200,90
16/8/2006	15991,6700	2,57%	15608,3300	16008,3300	15608,3300	784	12.425.741,20
14/8/2006	15591,6700	1,14%	15416,6700	15591,6700	15408,3300	196	3.040.174,24
11/8/2006	15416,6700	0,00%	15416,6700	15483,3300	15208,3300	281	4.331.432,98
10/8/2006	15416,6700	-1,54%	15475,0000	15483,3300	15283,3300	355	5.489.132,72
09/8/2006	15658,3300	1,57%	15408,3300	15733,3300	15391,6700	401	6.233.844,84
08/8/2006	15416,6700	-1,60%	15858,3300	15858,3300	15375,0000	633	9.889.083,18
07/8/2006	15666,6700	1,35%	15408,3300	15708,3300	15300,0000	508	7.924.554,80
04/8/2006	15458,3300	2,60%	15208,3300	15458,3300	15075,0000	523	8.019.988,34
03/8/2006	15066,6700	1,01%	14983,3300	15066,6700	14816,6700	428	6.419.717,14
02/8/2006	14916,6700	1,65%	14675,0000	14991,6700	14675,0000	597	8.904.123,82
01/8/2006	14675,0000	0,46%	14608,3300	14900,0000	14575,0000	755	11.203.443,02
31/7/2006	14608,3300	1,80%	14350,0000	14608,3300	14350,0000	649	9.444.152,96
28/7/2006	14350,0000	0,00%	14425,0000	14433,3300	14283,3300	710	10.227.549,56
27/7/2006	14350,0000	1,95%	14216,6700	14391,6700	14216,6700	1.922	27.589.933,70
26/7/2006	14075,0000	-0,24%	14108,3300	14175,0000	13983,3300	579	8.176.765,32
25/7/2006	14108,3300	1,26%	14008,3300	14150,0000	13983,3300	566	7.999.077,34
24/7/2006	13933,3300	-0,36%	13983,3300	14008,3300	13750,0000	476	6.651.549,38
21/7/2006	13983,3300	-2,16%	14150,0000	14258,3300	13791,6700	822	11.507.833,42
20/7/2006	14291,6700	2,21%	14333,3300	14333,3300	14066,6700	778	11.107.444,30
19/7/2006	13983,3300	-0,65%	14075,0000	14150,0000	13900,0000	981	13.808.976,87
18/7/2006	14075,0000	0,66%	14008,3300	14116,6700	13983,3300	637	8.979.267,72
17/7/2006	13983,3300	-4,22%	14408,3300	14408,3300	13841,6700	1.000	13.998.646,72
14/7/2006	14600,0000	-1,02%	14708,3300	14708,3300	14475,0000	778	11.363.207,20
13/7/2006	14750,0000	-1,99%	14991,6700	14991,6700	14575,0000	517	7.641.645,34
12/7/2006	15050,0000	1,29%	15050,0000	15158,3300	14941,6700	579	8.738.698,42
11/7/2006	14858,3300	2,24%	14541,6700	14858,3300	14491,6700	401	5.900.852,42
10/7/2006	14533,3300	-0,29%	14575,0000	14625,0000	14475,0000	380	5.538.175,42
07/7/2006	14575,0000	-0,51%	14541,6700	14716,6700	14466,6700	373	5.450.315,92
06/7/2006	14650,0000	-0,96%	14791,6700	14983,3300	14608,3300	302	4.465.522,60
05/7/2006	14791,6700	-0,45%	14833,3300	14833,3300	14500,0000	664	9.755.446,64
04/7/2006	14858,3300	2,94%	14433,3300	14875,0000	14366,6700	543	7.993.557,48
03/7/2006	14433,3300	0,70%	14408,3300	14433,3300	14308,3300	532	7.680.607,24
30/6/2006	14333,3300	2,81%	14225,0000	14408,3300	14133,3300	996	14.302.953,26
29/6/2006	13941,6700	1,21%	13883,3300	13983,3300	13800,0000	480	6.695.372,18
28/6/2006	13775,0000	0,67%	13491,6700	13900,0000	13491,6700	511	7.042.452,61
27/6/2006	13683,3300	-1,85%	13941,6700	13941,6700	13575,0000	956	13.110.193,70
26/6/2006	13941,6700	-1,70%	14183,3300	14216,6700	13683,3300	904	12.639.537,10
23/6/2006	14183,3300	-1,96%	14466,6700	14466,6700	14150,0000	1.314	18.764.419,94
22/6/2006	14466,6700	0,12%	14858,3300	14900,0000	14308,3300	1.584	23.140.932,00
21/6/2006	14450,0000	-1,53%	14558,3300	14641,6700	14183,3300	794	11.435.933,00
20/6/2006	14675,0000	-1,68%	14666,6700	14883,3300	14516,6700	636	9.380.288,20
19/6/2006	14925,0000	0,96%	15141,6700	15241,6700	14750,0000	482	7.243.360,18
16/6/2006	14783,3300	0,80%	15116,6700	15341,6700	14758,3300	761	11.502.697,46
15/6/2006	14666,6700	2,39%	14325,0000	14666,6700	14325,0000	1.118	16.271.438,14
14/6/2006	14325,0000	-0,58%	14366,6700	14425,0000	14075,0000	654	9.374.817,60
13/6/2006	14408,3300	-2,32%	14750,0000	14850,0000	14283,3300	2.121	30.946.094,96
09/6/2006	14750,0000	0,68%	14750,0000	14875,0000	14666,6700	460	6.818.207,00
08/6/2006	14650,0000	-1,95%	14541,6700	15075,0000	14408,3300	1.094	16.156.537,00
07/6/2006	14941,6700	1,30%	14750,0000	15050,0000	14516,6700	1.328	19.649.087,56
06/6/2006	14750,0000	-1,72%	15008,3300	15025,0000	14691,6700	1.730	25.705.050,00
05/6/2006	15008,3300	-0,83%	15133,3300	15133,3300	14708,3300	780	11.670.889,18
02/6/2006	15133,3300	2,89%	14883,3300	15141,6700	14750,0000	1.022	15.371.551,66
01/6/2006	14708,3300	0,11%	14491,6700	14816,6700	14266,6700	1.140	16.686.182,14
31/5/2006	14691,6700	1,03%	14283,3300	14758,3300	14258,3300	1.042	15.188.917,56
30/5/2006	14541,6700	-2,68%	14941,6700	14941,6700	14325,0000	1.017	14.757.560,84
29/5/2006	14941,6700	0,45%	14875,0000	15050,0000	14808,3300	295	4.420.255,80
26/5/2006	14875,0000	2,82%	14875,0000	14983,3300	14733,3300	1.685	25.194.854,54
25/5/2006	14466,6700	-0,52%	14750,0000	14750,0000	14225,0000	2.031	29.500.667,00
24/5/2006	14541,6700	-3,70%	15100,0000	15141,6700	14491,6700	1.906	28.258.469,66
23/5/2006	15100,0000	7,79%	14075,0000	15175,0000	13683,3300	4.992	72.543.422,58
22/5/2006	14008,3300	-6,92%	14575,0000	14750,0000	13816,6700	3.000	43.242.330,65
19/5/2006	15050,0000	-2,75%	15733,3300	15733,3300	15050,0000	2.199	33.751.156,48
18/5/2006	15475,0000	-2,31%	15558,3300	15725,0000	15233,3300	2.480	38.229.818,92
17/5/2006	15841,6700	-0,16%	16350,0000	16350,0000	15366,6700	1.242	19.912.188,25
16/5/2006	15866,6700	-0,73%	16050,0000	16075,0000	15641,6700	2.158	34.234.143,44
15/5/2006	15983,3300	-2,49%	16141,6700	16141,6700	15891,6700	1.983	31.867.020,52
12/5/2006	16391,6700	-0,46%	16366,6700	16650,0000	16316,6700	2.762	45.382.695,42
11/5/2006	16466,6700	-4,82%	16941,6700	16966,6700	16450,0000	5.949	99.054.647,42
10/5/2006	17300,0000	-4,11%	17641,6700	17733,3300	17208,3300	3.077	53.816.507,86
09/5/2006	18041,6700	0,70%	17916,6700	18133,3300	17766,6700	625	11.286.862,06
08/5/2006	17916,6700	0,05%	18183,3300	18225,0000	17916,6700	431	7.829.321,00
05/5/2006	17908,3300	1,37%	17741,6700	17908,3300	17708,3300	596	10.663.830,86
04/5/2006	17666,6700	0,86%	17616,6700	17825,0000	17541,6700	1.083	19.308.479,72
03/5/2006	17516,6700	0,53%	17500,0000	17583,3300	17441,6700	718	12.620.646,92
02/5/2006	17425,0000	0,19%	17408,3300	17516,6700	17316,6700	425	7.423.850,22
28/4/2006	17391,6700	-0,81%	17358,3300	17458,3300	17291,6700	469	8.177.038,34
27/4/2006	17533,3300	0,00%	17458,3300	17616,6700	17416,6700	572	10.032.102,72

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%