Συνεχης ενημερωση

ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)

1,7180 €

-0,0020 (-0,12%)

Άνοιγμα 1,7360
Υψηλό 1,7380
Χαμηλό 1,7180

Όγκος 48.238
Τζίρος 83.317 €
Πράξεις 101

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/7/2006	2,1300	4,41%	2,0200	2,1300	2,0200	1.707	3.518,00
12/7/2006	2,0400	-0,97%	2,0600	2,0600	2,0400	766	1.574,88
11/7/2006	2,0600	0,49%	2,0600	2,0600	2,0600	422	870,00
10/7/2006	2,0500	0,99%	2,0200	2,0500	2,0200	1.549	3.153,50
07/7/2006	2,0300	0,00%	2,0500	2,0500	2,0300	562	1.150,00
06/7/2006	2,0300	-0,98%	2,0200	2,0300	2,0200	2.113	4.277,00
05/7/2006	2,0500	0,00%	2,0300	2,0500	2,0300	3.156	6.455,09
04/7/2006	2,0500	0,49%	2,0500	2,0500	2,0500	141	289,00
03/7/2006	2,0400	-0,97%	2,0900	2,1000	1,9600	1.913	3.938,08
30/6/2006	2,0600	0,98%	2,1000	2,1000	1,9400	16.313	32.357,58
29/6/2006	2,0400	3,03%	1,9900	2,1600	1,9800	6.447	13.200,04
28/6/2006	1,9800	-2,94%	1,9000	2,0100	1,8800	5.195	10.138,30
27/6/2006	2,0400	0,49%	2,0600	2,0600	1,9800	4.993	10.173,72
26/6/2006	2,0300	-6,02%	2,2500	2,2500	1,9600	16.554	33.061,00
23/6/2006	2,1600	-4,00%	2,2700	2,2700	2,1300	9.224	19.874,40
22/6/2006	2,2500	-0,88%	2,3800	2,5000	2,0600	20.858	48.220,10
21/6/2006	2,2700	0,00%	2,2300	2,2700	2,1700	832	1.856,60
20/6/2006	2,2700	-2,58%	2,3200	2,3200	2,1900	5.475	12.056,20
19/6/2006	2,3300	0,00%	2,3700	2,3700	2,1400	4.570	10.516,20
16/6/2006	2,3300	4,48%	2,4000	2,4000	2,3000	2.801	6.558,20
15/6/2006	2,2300	9,85%	2,1700	2,2300	2,1700	4.423	9.839,60
14/6/2006	2,0300	-1,93%	1,9200	2,0600	1,9200	6.927	13.616,90
13/6/2006	2,0700	-8,81%	2,2700	2,2700	2,0600	5.844	12.573,00
09/6/2006	2,2700	-1,30%	2,3500	2,5000	2,2500	11.828	27.645,08
08/6/2006	2,3000	-4,17%	2,3700	2,3700	2,2000	5.894	13.540,16
07/6/2006	2,4000	0,84%	2,5900	2,5900	2,3200	9.636	23.141,98
06/6/2006	2,3800	-4,80%	2,3500	2,4400	2,3200	2.915	6.885,16
05/6/2006	2,5000	-3,10%	2,5300	2,5800	2,4200	8.821	21.978,00
02/6/2006	2,5800	0,78%	2,5300	2,6100	2,5200	5.836	14.924,00
01/6/2006	2,5600	-3,76%	2,5800	2,5800	2,5000	3.835	9.776,40
31/5/2006	2,6600	0,00%	2,5200	2,6600	2,5200	12.488	32.251,56
30/5/2006	2,6600	-3,27%	2,5500	2,6700	2,5500	7.399	19.099,08
29/5/2006	2,7500	2,23%	2,6800	2,7500	2,6600	5.175	13.878,48
26/5/2006	2,6900	1,13%	2,6600	2,7200	2,6300	3.917	10.553,16
25/5/2006	2,6600	3,10%	2,5800	2,6600	2,5600	3.933	10.162,24
24/5/2006	2,5800	-3,01%	2,6000	2,6100	2,4400	10.284	26.032,88
23/5/2006	2,6600	9,92%	2,6600	2,6600	2,6300	12.078	31.910,00
22/5/2006	2,4200	-9,02%	2,7200	2,7200	2,3900	19.484	49.874,92
19/5/2006	2,6600	2,31%	2,5600	2,6600	2,5200	11.033	28.690,54
18/5/2006	2,6000	-2,99%	2,6400	2,6400	2,4600	11.318	28.917,92
17/5/2006	2,6800	-1,47%	2,7100	2,7100	2,6300	15.242	40.560,46
16/5/2006	2,7200	-1,09%	2,7200	2,7500	2,7100	10.245	27.996,40
15/5/2006	2,7500	2,23%	2,7200	2,7700	2,6600	14.819	40.048,90
12/5/2006	2,6900	2,67%	2,7200	2,7200	2,6200	34.979	93.621,10
11/5/2006	2,6200	1,95%	2,5400	2,6400	2,5400	15.283	39.371,28
10/5/2006	2,5700	3,21%	2,6000	2,6900	2,5600	61.396	161.022,40
09/5/2006	2,4900	-3,11%	2,5600	2,6000	2,4700	43.511	111.127,66
08/5/2006	2,5700	16,82%	2,2700	2,6400	2,2500	112.735	275.150,36
05/5/2006	2,2000	1,38%	2,1400	2,3000	2,1300	72.083	157.431,74
04/5/2006	2,1700	-0,91%	2,1900	2,1900	2,1300	16.264	35.049,12
03/5/2006	2,1900	-1,35%	2,2200	2,2200	2,1600	7.125	15.569,00
02/5/2006	2,2200	-1,33%	2,2700	2,2700	2,1600	73.999	162.574,40
28/4/2006	2,2500	-1,32%	2,3300	2,3600	2,2200	21.699	50.021,20
27/4/2006	2,2800	4,11%	2,1900	2,4000	2,1700	68.126	154.705,04
26/4/2006	2,1900	2,82%	2,1900	2,2000	2,1400	50.037	109.092,96
25/4/2006	2,1300	5,97%	2,0600	2,1300	2,0100	925.681	1.939.456,20
20/4/2006	2,0100	-0,99%	2,0300	2,0900	2,0000	23.823	48.931,08
19/4/2006	2,0300	0,50%	2,0300	2,0300	2,0000	20.498	41.569,02
18/4/2006	2,0200	2,02%	1,9800	2,0200	1,9800	7.992	15.888,00
13/4/2006	1,9800	0,00%	1,9800	1,9800	1,9800		,00
12/4/2006	1,9800	0,00%	1,9500	1,9800	1,9500	240	470,50
11/4/2006	1,9800	-0,50%	1,9200	1,9800	1,9200	1.492	2.923,40
10/4/2006	1,9900	-1,49%	2,0400	2,0400	1,9500	1.872	3.754,00
07/4/2006	2,0200	0,00%	1,9500	2,0200	1,9500	420	829,50
06/4/2006	2,0200	-0,98%	2,0500	2,0500	1,9900	39.021	80.033,00
05/4/2006	2,0400	2,51%	1,9900	2,0400	1,9600	4.042	8.058,20
04/4/2006	1,9900	-3,40%	2,0600	2,0600	1,9900	8.559	17.205,65
03/4/2006	2,0600	2,49%	2,0600	2,0600	2,0100	8.420	17.260,48
31/3/2006	2,0100	-1,47%	2,0600	2,0600	1,9900	11.568	23.397,57
30/3/2006	2,0400	1,49%	2,0400	2,0400	2,0200	8.248	16.775,98
29/3/2006	2,0100	3,08%	2,0000	2,0100	1,9600	7.855	15.684,24
28/3/2006	1,9500	0,52%	1,9600	1,9600	1,9100	6.509	12.578,00
27/3/2006	1,9400	1,04%	1,9400	1,9800	1,9200	23.984	46.451,34
24/3/2006	1,9200	6,67%	1,8200	1,9400	1,8200	17.436	32.930,88
23/3/2006	1,8000	0,56%	1,8100	1,8100	1,7800	28.634	51.826,75
22/3/2006	1,7900	1,13%	1,7700	1,7900	1,7600	4.788	8.511,88
21/3/2006	1,7700	0,57%	1,7600	1,8200	1,7600	21.967	38.905,30
20/3/2006	1,7600	0,57%	1,7600	1,7600	1,7400	7.241	12.673,90
17/3/2006	1,7500	-0,57%	1,6800	1,7500	1,6800	6.190	10.573,60
16/3/2006	1,7600	5,39%	1,7100	1,7600	1,6700	63.961	107.441,92
15/3/2006	1,6700	-4,02%	1,6900	1,7600	1,6700	1.667	2.838,12
14/3/2006	1,7400	-1,14%	1,7600	1,7600	1,7400	719	1.253,90
13/3/2006	1,7600	-2,22%	1,7400	1,7900	1,7400	75.336	133.695,00
10/3/2006	1,8000	4,05%	1,7300	1,8100	1,7300	17.954	31.536,68
09/3/2006	1,7300	5,49%	1,6400	1,7400	1,6200	13.484	22.697,38
08/3/2006	1,6400	0,00%	1,5900	1,6400	1,5900	805	1.305,08
07/3/2006	1,6400	-2,38%	1,6400	1,6800	1,5700	7.745	12.444,00
03/3/2006	1,6800	-1,18%	1,6700	1,7000	1,6300	3.264	5.409,84
02/3/2006	1,7000	-2,86%	1,7200	1,7600	1,6400	3.120	5.315,92
01/3/2006	1,7500	-2,23%	1,7700	1,7700	1,7200	1.664	2.883,44
28/2/2006	1,7900	0,56%	1,8100	1,8100	1,7300	5.959	10.637,98
27/2/2006	1,7800	2,30%	1,7600	1,7800	1,7300	283.174	502.422,32
24/2/2006	1,7400	-1,14%	1,7700	1,7700	1,6900	3.222	5.551,04
23/2/2006	1,7600	-3,83%	1,7600	1,8100	1,7600	5.778	10.231,28
22/2/2006	1,8300	3,98%	1,7600	1,8500	1,7600	2.437	4.355,86
21/2/2006	1,7600	-3,83%	1,8300	1,8300	1,7600	7.146	12.648,38
20/2/2006	1,8300	0,00%	1,8300	1,8300	1,7700	6.646	12.007,04
17/2/2006	1,8300	1,67%	1,8100	1,8300	1,8100	705	1.278,83
16/2/2006	1,8000	5,26%	1,7600	1,8200	1,7600	1.462	2.616,94
15/2/2006	1,7100	-7,57%	1,7800	1,7800	1,7100	6.575	11.410,50
14/2/2006	1,8500	0,54%	1,8800	1,8800	1,7900	1.972	3.579,00
13/2/2006	1,8400	0,00%	1,7800	1,8400	1,7700	3.083	5.514,00
10/2/2006	1,8400	4,55%	1,8800	1,8800	1,7600	8.287	14.866,80
09/2/2006	1,7600	-6,38%	1,8500	1,8800	1,7500	13.366	24.435,68
08/2/2006	1,8800	2,73%	1,8000	1,9000	1,7700	4.534	8.248,00
07/2/2006	1,8300	-2,66%	1,8800	1,8800	1,8000	3.534	6.568,50
06/2/2006	1,8800	1,62%	1,8600	1,8800	1,8600	3.521	6.559,66
03/2/2006	1,8500	-0,54%	1,8600	1,8600	1,7400	6.829	12.403,08
02/2/2006	1,8600	3,91%	1,8200	1,8600	1,7700	6.896	12.561,21
01/2/2006	1,7900	1,70%	1,7600	1,8100	1,7300	2.389	4.247,62
31/1/2006	1,7600	0,00%	1,7600	1,7700	1,7000	6.626	11.466,64
30/1/2006	1,7600	1,15%	1,7600	1,7600	1,7600	141	248,00
27/1/2006	1,7400	-1,14%	1,7700	1,7700	1,7000	1.267	2.175,20
26/1/2006	1,7600	-0,56%	1,7700	1,7700	1,7400	1.869	3.268,15
25/1/2006	1,7700	0,00%	1,7700	1,7700	1,7000	5.320	9.354,32
24/1/2006	1,7700	4,12%	1,7600	1,8100	1,7000	7.852	13.882,90
23/1/2006	1,7000	-1,73%	1,7300	1,7300	1,7000	1.310	2.235,00
20/1/2006	1,7300	1,76%	1,7400	1,7400	1,6700	3.217	5.489,49
19/1/2006	1,7000	0,00%	1,7200	1,7200	1,6400	4.837	8.189,90
18/1/2006	1,7000	0,00%	1,6600	1,7000	1,6500	26.586	44.453,52
17/1/2006	1,7000	1,80%	1,7000	1,7200	1,6500	6.828	11.609,97
16/1/2006	1,6700	3,73%	1,6500	1,6700	1,6400	21.423	35.473,88
13/1/2006	1,6100	3,87%	1,5500	1,6100	1,5000	21.757	34.330,42
12/1/2006	1,5500	-1,27%	1,5500	1,5500	1,5500	141	219,00
11/1/2006	1,5700	2,61%	1,5600	1,5800	1,4700	4.569	7.018,20
10/1/2006	1,5300	4,08%	1,5700	1,5700	1,4700	3.293	5.022,46
09/1/2006	1,4700	-1,34%	1,4600	1,4900	1,4600	4.788	7.105,14
05/1/2006	1,4900	1,36%	1,4900	1,4900	1,4900	70	104,50
04/1/2006	1,4700	-0,68%	1,4800	1,4800	1,4200	1.149	1.693,30
03/1/2006	1,4800	0,00%	1,4800	1,4900	1,4200	3.069	4.444,48
02/1/2006	1,4800	1,37%	1,4900	1,4900	1,4200	351	514,00
30/12/2005	1,4600	3,55%	1,4200	1,4600	1,4200	1.831	2.618,28
29/12/2005	1,4100	-2,08%	1,4500	1,4500	1,4000	5.568	7.795,84
28/12/2005	1,4400	-1,37%	1,4800	1,4900	1,4300	49.882	73.798,12
27/12/2005	1,4600	5,04%	1,3900	1,5100	1,3900	13.941	19.677,90
23/12/2005	1,3900	2,21%	1,3500	1,3900	1,3200	1.886	2.563,90
22/12/2005	1,3600	-1,45%	1,3600	1,3600	1,3600	141	191,00
21/12/2005	1,3800	2,22%	1,3500	1,3800	1,3200	1.016	1.363,84
20/12/2005	1,3500	-3,57%	1,3800	1,4000	1,3500	2.380	3.243,16
19/12/2005	1,4000	1,45%	1,3700	1,4000	1,3500	2.695	3.674,60
16/12/2005	1,3800	-0,72%	1,3700	1,3800	1,3500	319	436,80
15/12/2005	1,3900	-0,71%	1,3900	1,4000	1,3900	562	780,50
14/12/2005	1,4000	0,72%	1,3900	1,4000	1,3900	1.267	1.757,90
13/12/2005	1,3900	-0,71%	1,3900	1,4000	1,3700	6.477	8.952,00
12/12/2005	1,4000	0,00%	1,4000	1,4000	1,3900	1.056	1.471,08
09/12/2005	1,4000	0,00%	1,3700	1,4000	1,3700	4.845	6.669,30
08/12/2005	1,4000	1,45%	1,4000	1,4000	1,4000	210	295,50
07/12/2005	1,3800	-1,43%	1,3700	1,3900	1,3500	1.591	2.172,50
06/12/2005	1,4000	2,19%	1,3500	1,4000	1,3500	3.140	4.304,30
05/12/2005	1,3700	-2,14%	1,4000	1,4000	1,3300	1.732	2.334,50
02/12/2005	1,4000	1,45%	1,3800	1,4200	1,3700	1.478	2.035,30
01/12/2005	1,3800	-1,43%	1,4000	1,4000	1,3800	1.760	2.457,00
30/11/2005	1,4000	0,72%	1,3900	1,4900	1,3500	6.590	9.182,70
29/11/2005	1,3900	0,00%	1,4000	1,4000	1,3700	6.439	8.856,00
28/11/2005	1,3900	-0,71%	1,3800	1,3900	1,3700	1.175	1.610,40
25/11/2005	1,4000	-2,78%	1,4700	1,4700	1,4000	2.197	3.092,50
24/11/2005	1,4400	-1,37%	1,4700	1,5000	1,4300	16.780	24.728,50
23/11/2005	1,4600	-1,35%	1,4900	1,4900	1,4600	846	1.240,00
22/11/2005	1,4800	-3,90%	1,5100	1,5400	1,4700	3.548	5.321,00
21/11/2005	1,5400	3,36%	1,5400	1,5400	1,5400	178	272,35
18/11/2005	1,4900	-2,61%	1,5500	1,5500	1,4800	6.016	9.053,50
17/11/2005	1,5300	-0,65%	1,5300	1,5400	1,5000	49.595	76.304,60
16/11/2005	1,5400	-1,28%	1,5100	1,5400	1,5100	1.149	1.741,20
15/11/2005	1,5600	0,00%	1,5300	1,5600	1,5100	1.183	1.814,00
14/11/2005	1,5600	-0,64%	1,5700	1,5700	1,5200	2.619	3.995,00
11/11/2005	1,5700	0,00%	1,5700	1,5700	1,5700	1.099	1.722,50
10/11/2005	1,5700	1,95%	1,5500	1,5700	1,5500	1.318	2.055,60
09/11/2005	1,5400	1,32%	1,4900	1,5400	1,4900	2.560	3.929,10
08/11/2005	1,5200	2,70%	1,4800	1,5200	1,4800	9.852	14.900,20
07/11/2005	1,4800	0,00%	1,4800	1,4800	1,4800	507	750,00
04/11/2005	1,4800	0,00%	1,4800	1,4800	1,4700	1.520	2.244,00
03/11/2005	1,4800	0,68%	1,5000	1,5000	1,4500	2.568	3.802,50
02/11/2005	1,4700	0,00%	1,4800	1,4800	1,4500	2.366	3.450,50
01/11/2005	1,4700	0,00%	1,4700	1,4900	1,4400	4.901	7.146,00
31/10/2005	1,4700	3,52%	1,4600	1,4800	1,4200	2.857	4.141,10
27/10/2005	1,4200	0,00%	1,4200	1,4200	1,4200	1.013	1.440,00
26/10/2005	1,4200	0,71%	1,4200	1,4200	1,4000	1.234	1.740,50
25/10/2005	1,4100	0,71%	1,4100	1,4100	1,3700	930	1.292,00
24/10/2005	1,4000	2,19%	1,4000	1,4000	1,4000	591	822,50
21/10/2005	1,3700	-2,14%	1,4000	1,4000	1,3600	1.816	2.488,60
20/10/2005	1,4000	2,19%	1,3700	1,4000	1,3300	879	1.194,70
19/10/2005	1,3700	0,00%	1,3700	1,3700	1,3700	422	576,00
18/10/2005	1,3700	-1,44%	1,4000	1,4000	1,3700	930	1.274,00
17/10/2005	1,3900	3,73%	1,3700	1,3900	1,3700	930	1.270,50
14/10/2005	1,3400	-4,29%	1,3400	1,3700	1,3400	1.935	2.606,80
13/10/2005	1,4000	1,45%	1,4000	1,4000	1,3700	1.487	2.057,00
12/10/2005	1,3800	-0,72%	1,3900	1,3900	1,3500	4.351	5.898,15
11/10/2005	1,3900	0,00%	1,3900	1,3900	1,3900	170	234,00
10/10/2005	1,3900	0,00%	1,3900	1,3900	1,3900	253	351,00
07/10/2005	1,3900	-0,71%	1,3700	1,3900	1,3700	1.419	1.942,80
06/10/2005	1,4000	0,00%	1,4100	1,4100	1,3700	4.055	5.560,70
05/10/2005	1,4000	0,00%	1,4000	1,4000	1,4000	253	352,50
04/10/2005	1,4000	0,00%	1,4000	1,4000	1,3700	372	519,50
03/10/2005	1,4000	0,00%	1,4000	1,4000	1,3400	2.857	3.935,70
30/9/2005	1,4000	2,19%	1,4000	1,4000	1,4000	253	352,50
29/9/2005	1,3700	0,00%	1,3600	1,3700	1,3300	1.589	2.155,70
28/9/2005	1,3700	0,00%	1,3700	1,3700	1,3500	988	1.333,02
27/9/2005	1,3700	-0,72%	1,3700	1,3700	1,3300	1.858	2.529,10
26/9/2005	1,3800	0,73%	1,3900	1,3900	1,3300	777	1.063,10
23/9/2005	1,3700	0,00%	1,3700	1,3700	1,3300	930	1.258,90
22/9/2005	1,3700	0,00%	1,3300	1,3700	1,3300	879	1.173,30
21/9/2005	1,3700	-2,14%	1,3700	1,3700	1,3300	1.216	1.665,90
20/9/2005	1,4000	2,19%	1,3300	1,4000	1,3300	2.129	2.934,30
19/9/2005	1,3700	-3,52%	1,3800	1,3800	1,3700	4.901	6.715,00
16/9/2005	1,4200	1,43%	1,4000	1,4200	1,3700	1.334	1.869,50
15/9/2005	1,4000	0,00%	1,4200	1,4200	1,4000	861	1.217,80
14/9/2005	1,4000	0,00%	1,4200	1,4300	1,3700	3.835	5.396,90
13/9/2005	1,4000	-1,41%	1,4200	1,4200	1,3700	4.393	6.086,00
12/9/2005	1,4200	1,43%	1,3700	1,4200	1,3700	3.869	5.364,30
09/9/2005	1,4000	2,19%	1,3700	1,4000	1,3700	171	236,96
08/9/2005	1,3700	2,24%	1,3700	1,3700	1,3500	4.308	5.890,00
07/9/2005	1,3400	-2,19%	1,3400	1,3400	1,3400	337	454,00
06/9/2005	1,3700	0,00%	1,3700	1,3700	1,3300	2.129	2.874,80
05/9/2005	1,3700	0,00%	1,3700	1,3700	1,3700	170	231,00
02/9/2005	1,3700	-2,14%	1,4000	1,4000	1,3700	3.075	4.220,40
01/9/2005	1,4000	0,00%	1,4000	1,4000	1,3700	1.099	1.511,50
31/8/2005	1,4000	0,00%	1,4000	1,4000	1,3900	846	1.172,90
30/8/2005	1,4000	0,00%	1,3700	1,4000	1,3500	3.296	4.488,00
29/8/2005	1,4000	-0,71%	1,4000	1,4000	1,3500	3.431	4.650,50
26/8/2005	1,4100	-0,70%	1,4200	1,4200	1,4000	760	1.075,50
25/8/2005	1,4200	-3,40%	1,4200	1,4200	1,4200	2.029	2.890,00
24/8/2005	1,4700	0,00%	1,4700	1,4700	1,4700		,00
23/8/2005	1,4700	-0,68%	1,4300	1,4700	1,4300	3.480	4.993,60
22/8/2005	1,4800	-2,63%	1,4800	1,4800	1,4800	1.520	2.250,00
19/8/2005	1,5200	1,33%	1,5000	1,5200	1,5000	4.680	7.082,90
18/8/2005	1,5000	-0,66%	1,4900	1,5000	1,4900	591	882,50
17/8/2005	1,5100	-0,66%	1,5200	1,5200	1,4800	846	1.255,50
16/8/2005	1,5200	0,00%	1,4900	1,5200	1,4900	1.858	2.777,00
12/8/2005	1,5200	-1,30%	1,5100	1,5200	1,4800	1.605	2.390,50
11/8/2005	1,5400	-0,65%	1,5400	1,5400	1,4700	2.847	4.322,15
10/8/2005	1,5500	0,00%	1,5500	1,5500	1,5500	337	524,00
09/8/2005	1,5500	0,00%	1,5500	1,5500	1,5500	337	524,00
08/8/2005	1,5500	0,00%	1,5500	1,5800	1,5200	1.774	2.729,60
05/8/2005	1,5500	-1,90%	1,5400	1,5500	1,4400	2.923	4.490,40
04/8/2005	1,5800	0,00%	1,5800	1,5800	1,5800	1.013	1.596,00
03/8/2005	1,5800	-0,63%	1,5800	1,5800	1,5800	337	536,00
02/8/2005	1,5900	0,63%	1,5900	1,5900	1,5900	84	134,50
01/8/2005	1,5800	-1,86%	1,6100	1,6100	1,5200	2.450	3.815,00
29/7/2005	1,6100	0,00%	1,6100	1,6100	1,6100	170	272,00
28/7/2005	1,6100	0,00%	1,6100	1,6100	1,5800	32.461	52.137,70
27/7/2005	1,6100	0,00%	1,6000	1,6100	1,5700	3.853	6.126,00
26/7/2005	1,6100	1,26%	1,6100	1,6100	1,5900	2.231	3.575,50
25/7/2005	1,5900	1,27%	1,5700	1,5900	1,5500	3.480	5.492,20
22/7/2005	1,5700	0,00%	1,5800	1,5800	1,5600	1.436	2.252,00
21/7/2005	1,5700	1,95%	1,5400	1,5700	1,5200	3.988	6.161,50
20/7/2005	1,5400	-3,14%	1,5400	1,5400	1,5400	2.366	3.654,00
19/7/2005	1,5900	2,58%	1,5800	1,5900	1,5800	4.055	6.440,60
18/7/2005	1,5500	0,00%	1,5500	1,5600	1,5500	1.707	2.648,00
15/7/2005	1,5500	0,65%	1,5500	1,5600	1,5100	1.563	2.430,90
14/7/2005	1,5400	-0,65%	1,5400	1,5400	1,5400	253	390,00
13/7/2005	1,5500	0,00%	1,5300	1,5500	1,5300	2.535	3.913,00
12/7/2005	1,5500	0,00%	1,5500	1,5600	1,4900	3.034	4.663,75
11/7/2005	1,5500	0,65%	1,4300	1,5500	1,4300	7.571	11.380,90
08/7/2005	1,5400	0,65%	1,5300	1,5400	1,5300	1.099	1.690,30
07/7/2005	1,5300	-0,65%	1,4900	1,5300	1,4900	507	767,90
06/7/2005	1,5400	0,00%	1,5200	1,5400	1,5200	3.059	4.660,70
05/7/2005	1,5400	1,32%	1,5400	1,5400	1,5400	1.065	1.642,50
04/7/2005	1,5200	-1,94%	1,5400	1,5500	1,5200	676	1.034,30
01/7/2005	1,5500	-1,27%	1,5700	1,5700	1,5300	2.366	3.646,00
30/6/2005	1,5700	1,29%	1,5700	1,5700	1,5700	253	397,50
29/6/2005	1,5500	1,97%	1,5100	1,5600	1,5000	10.223	15.624,70
28/6/2005	1,5200	-1,30%	1,5100	1,5800	1,4800	17.083	25.858,90
27/6/2005	1,5400	1,99%	1,5100	1,5400	1,5100	3.125	4.729,00
24/6/2005	1,5100	0,00%	1,5400	1,5400	1,5100	5.069	7.660,00
23/6/2005	1,5100	0,67%	1,5100	1,5100	1,5100	1.099	1.657,00
22/6/2005	1,5000	-2,60%	1,5100	1,5100	1,5000	3.480	5.233,80
21/6/2005	1,5400	0,00%	1,5400	1,5400	1,5100	777	1.195,50
17/6/2005	1,5400	0,00%	1,5400	1,5400	1,5000	1.369	2.088,80
16/6/2005	1,5400	0,00%	1,5000	1,5400	1,5000	1.352	2.052,00
15/6/2005	1,5400	1,32%	1,4900	1,5400	1,4900	5.780	8.746,00
14/6/2005	1,5200	-1,30%	1,5200	1,5200	1,5200	170	258,00
13/6/2005	1,5400	0,00%	1,5400	1,5400	1,5200	2.113	3.234,00
10/6/2005	1,5400	1,32%	1,4900	1,5400	1,4900	625	954,10
09/6/2005	1,5200	-1,30%	1,5400	1,5400	1,4900	4.699	7.089,60
08/6/2005	1,5400	-2,53%	1,5600	1,5600	1,5400	3.380	5.265,00
07/6/2005	1,5800	2,60%	1,5500	1,6200	1,5400	34.016	53.972,10
06/6/2005	1,5400	0,00%	1,5500	1,5500	1,5400	846	1.307,50
03/6/2005	1,5400	0,00%	1,5400	1,5400	1,5100	8.786	13.452,50
02/6/2005	1,5400	0,00%	1,5400	1,5400	1,5100	78.490	120.704,00
01/6/2005	1,5400	0,00%	1,5400	1,5400	1,5100	82.816	127.291,00
31/5/2005	1,5400	0,00%	1,5400	1,5400	1,5300	2.908	4.471,80
30/5/2005	1,5400	0,00%	1,5500	1,5500	1,5400	9.682	14.908,00
27/5/2005	1,5400	0,00%	1,5400	1,5400	1,5100	2.839	4.323,50
26/5/2005	1,5400	0,00%	1,5400	1,5400	1,5400	337	522,00
25/5/2005	1,5400	0,65%	1,5200	1,5400	1,5200	1.689	2.591,50
24/5/2005	1,5300	0,66%	1,5200	1,5300	1,4900	1.969	2.977,85
23/5/2005	1,5200	0,00%	1,5200	1,5200	1,4900	897	1.352,80
20/5/2005	1,5200	1,33%	1,4900	1,5200	1,4600	4.866	7.213,80
19/5/2005	1,5000	0,00%	1,5000	1,5000	1,4800	5.458	8.130,90
18/5/2005	1,5000	2,04%	1,4700	1,5100	1,4700	7.697	11.495,50
17/5/2005	1,4700	0,68%	1,4700	1,4700	1,4200	1.149	1.685,80
16/5/2005	1,4600	-0,68%	1,4600	1,4600	1,4300	3.548	5.147,00
13/5/2005	1,4700	0,00%	1,4800	1,4800	1,4600	2.366	3.466,60
12/5/2005	1,4700	0,68%	1,4700	1,4700	1,4300	6.590	9.649,00
11/5/2005	1,4600	3,55%	1,4100	1,4600	1,4100	11.069	15.842,50
10/5/2005	1,4100	0,00%	1,4100	1,4100	1,3900	2.872	4.013,00
09/5/2005	1,4100	0,71%	1,4200	1,4200	1,3800	2.872	4.014,00
06/5/2005	1,4000	0,72%	1,4000	1,4000	1,3700	7.942	11.054,30
05/5/2005	1,3900	3,73%	1,3000	1,3900	1,3000	128.897	175.523,70
04/5/2005	1,3400	0,00%	1,3700	1,3700	1,3300	40.014	54.337,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,3600	9,68 %	0,1200	460
ΦΟΥΝΤΛ	1,3200	7,32 %	0,0900	55.096
ΞΥΛΠ	0,4480	6,16 %	0,0260	98
ΒΙΟΚΑ	1,9450	4,57 %	0,0850	43.009
ΕΛΒΕ	5,4000	3,85 %	0,2000	191
ΛΟΥΛΗ	3,5000	3,24 %	0,1100	16.410
ΜΙΝ	0,7180	2,87 %	0,0200	404
ΜΕΡΚΟ	35,8000	2,87 %	1,0000	29
ΑΤΕΚ	1,5400	2,67 %	0,0400	5.491
ΒΟΣΥΣ	2,3200	2,65 %	0,0600	2.125

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΛΟΤ	1,0120	-8,99 %	-0,1000	8.066.168
ΟΠΤΡΟΝ	2,2400	-7,44 %	-0,1800	100
ΔΡΟΜΕ	0,3470	-6,72 %	-0,0250	35.718
ΓΚΜΕΖΖ	0,4640	-6,55 %	-0,0325	131.291
ΔΑΙΟΣ	7,1500	-4,67 %	-0,3500	900
ΣΙΔΜΑ	1,7650	-3,55 %	-0,0650	14.115
ONYX	2,1900	-3,52 %	-0,0800	20.385
ΜΕΒΑ	8,4000	-2,89 %	-0,2500	1.561
ΙΝΤΚΑ	3,3550	-2,47 %	-0,0850	255.811
ΣΕΝΤΡ	0,3280	-2,09 %	-0,0070	95.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0620	0,48 %	0,0340	17.371.881
MTLN	44,1200	-0,85 %	-0,3800	13.872.416
ΕΤΕ	13,4300	2,05 %	0,2700	12.725.866
ΔΕΗ	17,7800	1,60 %	0,2800	12.069.279
ΕΥΡΩΒ	3,4570	1,62 %	0,0550	10.266.913
ΙΝΛΟΤ	1,0120	-8,99 %	-0,1000	8.526.743
ΑΛΦΑ	3,6440	0,97 %	0,0350	6.647.609
ΜΟΗ	29,0200	1,82 %	0,5200	4.520.619
ΟΠΑΠ	17,6800	1,32 %	0,2300	4.017.522
ΜΠΕΛΑ	27,6000	0,00 %	0,0000	3.941.887

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0120	-8,99 %	8.066.168	8,53εκ.
ΕΥΡΩΒ	3,4570	1,62 %	2.980.623	10,27εκ.
ΠΕΙΡ	7,0620	0,48 %	2.470.254	17,37εκ.
ΑΛΦΑ	3,6440	0,97 %	1.836.914	6,65εκ.
ΕΤΕ	13,4300	2,05 %	952.984	12,73εκ.
ΔΕΗ	17,7800	1,60 %	678.995	12,07εκ.
CREDIA	1,5060	0,00 %	397.439	603,8χιλ.
ΑΔΜΗΕ	2,8200	-0,35 %	385.330	1,08εκ.
MTLN	44,1200	-0,85 %	312.039	13,87εκ.
ΙΝΤΚΑ	3,3550	-2,47 %	255.811	865,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	2,9200	-0,34 %	145.073	0,54 %
ΙΝΛΟΤ	1,0120	-8,99 %	8.066.168	0,43 %
EIS	1,7180	-0,12 %	48.238	0,31 %
ΙΝΤΚΑ	3,3550	-2,47 %	255.811	0,31 %
ΚΟΥΑΛ	1,3080	-1,36 %	68.028	0,25 %
MTLN	44,1200	-0,85 %	312.039	0,22 %
ΠΑΙΡ	0,8480	-2,08 %	10.623	0,21 %
ΦΡΛΚ	4,1600	-0,36 %	108.375	0,21 %
ΠΕΙΡ	7,0620	0,48 %	2.470.254	0,20 %
ΔΕΗ	17,7800	1,60 %	678.995	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,3600	9,68 %	460	17,74 %
ΙΝΛΟΤ	1,0120	-8,99 %	8.066.168	11,15 %
ΦΟΥΝΤΛ	1,3200	7,32 %	55.096	8,94 %
ΒΙΝΤΑ	5,8500	0,86 %	280	7,76 %
ΙΝΤΕΤ	1,3700	0,00 %	1.010	7,30 %
ΜΠΛΕΚΕΔΡΟΣ	4,1800	0,00 %	1.150	6,46 %
ΜΑΘΙΟ	0,9600	-1,54 %	2.443	6,15 %
ΣΙΔΜΑ	1,7650	-3,55 %	14.115	5,74 %
ΠΑΠ	2,9500	1,03 %	10.225	5,48 %
ΚΡΙ	19,2400	1,26 %	11.593	5,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%