Συνεχης ενημερωση

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

1,8720 €

-0,0100 (-0,53%)

Άνοιγμα 1,8820
Υψηλό 1,8920
Χαμηλό 1,8700

Όγκος 18.215
Τζίρος 34.262 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,74%	1,3700	1,3700	1,3300	40.014	54.337,50
03/5/2005	1,3500	0,75%	1,3500	1,3500	1,3500	2.113	2.850,00
28/4/2005	1,3400	-0,74%	1,3500	1,3700	1,3200	16.492	22.313,80
27/4/2005	1,3500	0,75%	1,3300	1,3500	1,3300	15.124	20.310,50
26/4/2005	1,3400	0,75%	1,3300	1,3400	1,2800	19.517	25.988,30
25/4/2005	1,3300	1,53%	1,3000	1,3300	1,2900	20.704	26.963,15
22/4/2005	1,3100	1,55%	1,2800	1,3100	1,2800	3.633	4.633,00
21/4/2005	1,2900	-2,27%	1,2800	1,2900	1,2600	11.999	15.280,00
20/4/2005	1,3200	-0,75%	1,3200	1,3200	1,2900	10.620	13.791,95
19/4/2005	1,3300	2,31%	1,3300	1,3300	1,3300	253	339,00
18/4/2005	1,3000	-2,26%	1,2800	1,3000	1,2800	4.393	5.641,00
15/4/2005	1,3300	-2,21%	1,3300	1,3300	1,2900	1.943	2.561,50
14/4/2005	1,3600	0,00%	1,3400	1,3600	1,3400	1.183	1.590,00
13/4/2005	1,3600	1,49%	1,3500	1,3600	1,3500	507	686,00
12/4/2005	1,3400	-1,47%	1,3000	1,3400	1,3000	4.648	6.074,00
11/4/2005	1,3600	0,74%	1,3700	1,3700	1,3000	10.350	13.660,70
08/4/2005	1,3500	0,00%	1,3700	1,3700	1,3200	8.146	10.885,90
07/4/2005	1,3500	3,05%	1,3500	1,3700	1,3200	5.069	6.828,60
06/4/2005	1,3100	1,55%	1,3000	1,3700	1,3000	5.795	7.619,80
05/4/2005	1,2900	0,78%	1,2800	1,2900	1,2800	8.381	10.763,70
04/4/2005	1,2800	-1,54%	1,2800	1,2800	1,2600	13.519	17.198,20
01/4/2005	1,3000	-0,76%	1,2900	1,3000	1,2900	3.649	4.712,00
31/3/2005	1,3100	1,55%	1,2900	1,3100	1,2900	1.993	2.594,40
30/3/2005	1,2900	-3,01%	1,3000	1,3100	1,2900	10.425	13.620,50
29/3/2005	1,3300	-3,62%	1,3700	1,3800	1,2700	110.461	151.751,70
24/3/2005	1,3800	2,22%	1,3700	1,3800	1,3500	12.420	16.929,20
23/3/2005	1,3500	1,50%	1,3200	1,3500	1,2900	6.927	9.077,60
22/3/2005	1,3300	0,00%	1,3000	1,3300	1,2700	16.188	21.180,80
21/3/2005	1,3300	-4,32%	1,3700	1,3700	1,3300	21.138	28.368,39
18/3/2005	1,3900	1,46%	1,3900	1,4000	1,3700	5.509	7.600,80
17/3/2005	1,3700	-2,14%	1,4000	1,4000	1,3300	18.249	24.851,90
16/3/2005	1,4000	0,00%	1,4000	1,4000	1,3700	5.678	7.857,10
15/3/2005	1,4000	0,00%	1,4000	1,4000	1,3700	3.269	4.575,05
11/3/2005	1,4000	-2,78%	1,4400	1,4500	1,4000	8.670	12.305,00
10/3/2005	1,4400	0,70%	1,4200	1,4400	1,4000	6.327	9.037,50
09/3/2005	1,4300	0,00%	1,4100	1,4400	1,4100	10.139	14.496,50
08/3/2005	1,4300	2,14%	1,4300	1,4500	1,4100	10.189	14.635,90
07/3/2005	1,4000	0,00%	1,4200	1,4200	1,3400	14.194	19.587,60
04/3/2005	1,4000	-0,71%	1,4200	1,4200	1,4000	6.355	8.974,10
03/3/2005	1,4100	5,22%	1,3700	1,4300	1,3400	420.924	575.824,20
02/3/2005	1,3400	-2,19%	1,3700	1,3700	1,3000	21.697	28.944,10
01/3/2005	1,3700	0,00%	1,3700	1,3800	1,3400	12.251	16.770,10
28/2/2005	1,3700	0,00%	1,3700	1,3700	1,3300	3.718	5.041,00
25/2/2005	1,3700	0,00%	1,3700	1,3700	1,3300	3.820	5.189,30
24/2/2005	1,3700	0,00%	1,3300	1,3700	1,3200	3.784	5.050,80
23/2/2005	1,3700	3,01%	1,3000	1,3700	1,2900	10.291	13.736,30
22/2/2005	1,3300	0,76%	1,3400	1,3400	1,2900	557	732,50
21/2/2005	1,3200	-0,75%	1,3300	1,3500	1,3100	16.042	21.200,92
18/2/2005	1,3300	1,53%	1,3000	1,3300	1,2900	10.780	14.121,69
17/2/2005	1,3100	-2,96%	1,3400	1,3500	1,3100	12.639	16.799,20
16/2/2005	1,3500	0,00%	1,3300	1,3500	1,3300	1.352	1.802,10
15/2/2005	1,3500	0,75%	1,3300	1,3500	1,3000	16.661	22.238,40
14/2/2005	1,3400	-2,19%	1,3700	1,3700	1,3300	7.401	9.966,60
11/2/2005	1,3700	2,24%	1,3100	1,4100	1,3100	22.356	30.866,80
10/2/2005	1,3400	3,08%	1,3000	1,3400	1,2800	19.880	26.017,60
09/2/2005	1,3000	1,56%	1,2500	1,3100	1,2300	29.428	37.412,50
08/2/2005	1,2800	0,00%	1,2800	1,3300	1,2800	43.342	56.579,50
07/2/2005	1,2800	8,47%	1,2000	1,2900	1,1800	27.045	33.958,40
04/2/2005	1,1800	-0,84%	1,1800	1,2100	1,1800	4.934	5.865,80
03/2/2005	1,1900	1,71%	1,1800	1,2100	1,1700	16.433	19.655,60
02/2/2005	1,1700	0,00%	1,1600	1,2000	1,1600	35.890	41.851,00
01/2/2005	1,1700	0,00%	1,1600	1,1700	1,1600	9.462	10.950,30
31/1/2005	1,1700	0,86%	1,1600	1,1800	1,1600	17.659	20.654,50
28/1/2005	1,1600	0,00%	1,1400	1,1600	1,1400	4.081	4.671,25
27/1/2005	1,1600	3,57%	1,1200	1,1600	1,1000	98.683	111.477,00
26/1/2005	1,1200	2,75%	1,0900	1,1200	1,0900	43.935	48.378,00
25/1/2005	1,0900	0,00%	1,0700	1,0900	1,0600	5.610	6.089,00
24/1/2005	1,0900	2,83%	1,0400	1,0900	1,0400	17.000	18.392,80
21/1/2005	1,0600	1,92%	1,0500	1,0600	1,0300	1.791	1.895,00
20/1/2005	1,0400	-1,89%	1,0300	1,0400	1,0200	1.334	1.372,19
19/1/2005	1,0600	0,00%	1,0300	1,0600	1,0100	3.042	3.152,00
18/1/2005	1,0600	0,95%	1,0500	1,0600	1,0300	2.272	2.387,39
17/1/2005	1,0500	1,94%	1,0400	1,0600	1,0300	8.449	8.852,00
14/1/2005	1,0300	6,19%	0,9520	1,0300	0,9520	6.057	6.110,70
13/1/2005	0,9700	0,00%	0,9890	0,9890	0,9520	4.901	4.704,50
12/1/2005	0,9700	3,97%	0,9150	0,9700	0,9150	19.264	18.304,50
11/1/2005	0,9330	-4,80%	0,9700	0,9700	0,9330	7.841	7.412,20
10/1/2005	0,9800	-5,77%	1,0100	1,0100	0,9800	8.272	8.217,65
07/1/2005	1,0400	0,00%	1,0400	1,0500	1,0300	1.107	1.138,30
05/1/2005	1,0400	0,00%	1,0300	1,0400	1,0300	2.213	2.276,10
04/1/2005	1,0400	0,00%	1,0300	1,0600	1,0200	9.362	9.634,80
03/1/2005	1,0400	-1,89%	1,0500	1,0700	1,0400	6.336	6.680,00
31/12/2004	1,0600	2,91%	1,0300	1,0600	1,0300	1.267	1.342,10
30/12/2004	1,0300	-2,83%	1,0600	1,0600	1,0300	870	900,95
29/12/2004	1,0600	1,92%	1,0400	1,0600	1,0300	5.441	5.737,69
28/12/2004	1,0400	0,00%	1,0400	1,0400	1,0400		,00
27/12/2004	1,0400	4,21%	1,0100	1,0400	1,0100	7.367	7.543,20
24/12/2004	0,9980	2,89%	0,9800	0,9980	0,9800	1.436	1.424,00
23/12/2004	0,9700	-5,83%	1,0300	1,0300	0,9700	12.841	12.817,70
22/12/2004	1,0300	0,00%	1,0300	1,0300	1,0300	337	346,00
21/12/2004	1,0300	-3,74%	1,0500	1,0500	1,0300	44.567	46.913,20
20/12/2004	1,0700	1,90%	1,0300	1,0700	1,0200	17.583	18.410,60
17/12/2004	1,0500	5,21%	0,9700	1,0600	0,9700	31.853	32.380,40
16/12/2004	0,9980	0,00%	0,9980	0,9980	0,9700	11.770	11.496,95
15/12/2004	0,9980	-1,19%	1,0200	1,0300	0,9980	7.976	8.031,30
14/12/2004	1,0100	-0,98%	1,0100	1,0100	1,0100	2.029	2.040,00
13/12/2004	1,0200	0,99%	0,9980	1,0200	0,9980	7.130	7.203,30
10/12/2004	1,0100	0,00%	0,9980	1,0300	0,9890	12.884	12.954,90
09/12/2004	1,0100	-2,88%	1,0400	1,0400	1,0100	23.743	24.067,00
08/12/2004	1,0400	-1,89%	1,0600	1,0600	1,0400	6.532	6.859,80
07/12/2004	1,0600	-4,50%	1,1200	1,1200	1,0600	6.557	7.018,50
06/12/2004	1,1100	2,78%	1,0900	1,1100	1,0900	43.115	47.664,50
03/12/2004	1,0800	-0,92%	1,0900	1,0900	1,0800	5.948	6.421,80
02/12/2004	1,0900	0,93%	1,0700	1,0900	1,0500	13.045	14.045,80
01/12/2004	1,0800	-1,82%	1,0800	1,0800	1,0800	1.276	1.380,85
30/11/2004	1,1000	-1,79%	1,1000	1,1000	1,1000	3.125	3.441,00
29/11/2004	1,1200	7,69%	1,0600	1,1200	1,0600	61.508	68.132,30
26/11/2004	1,0400	-0,95%	1,0500	1,0600	1,0400	3.211	3.359,99
25/11/2004	1,0500	-2,78%	1,0800	1,0800	1,0400	19.280	20.531,20
24/11/2004	1,0800	0,00%	1,0800	1,0900	1,0600	7.216	7.779,60
23/11/2004	1,0800	0,00%	1,0800	1,0800	1,0600	9.480	10.180,80
22/11/2004	1,0800	-1,82%	1,1000	1,1000	1,0600	20.903	22.424,80
19/11/2004	1,1000	1,85%	1,0800	1,1000	1,0700	5.374	5.795,80
18/11/2004	1,0800	0,93%	1,0700	1,0800	1,0600	3.194	3.439,90
17/11/2004	1,0700	0,94%	1,0800	1,0900	1,0600	775	831,79
16/11/2004	1,0600	-1,85%	1,0700	1,0800	1,0600	4.495	4.858,70
15/11/2004	1,0800	0,00%	1,0800	1,0800	1,0800	3.498	3.788,10
12/11/2004	1,0800	-3,57%	1,1300	1,1300	1,0800	1.454	1.596,00
11/11/2004	1,1200	5,66%	1,0600	1,1200	1,0400	20.387	22.155,25
10/11/2004	1,0600	-1,85%	1,0800	1,0800	1,0300	9.767	10.293,38
09/11/2004	1,0800	0,00%	1,0500	1,0800	1,0500	4.952	5.246,50
08/11/2004	1,0800	-0,92%	1,0900	1,0900	1,0700	78.271	85.589,20
05/11/2004	1,0900	-0,91%	1,1200	1,1200	1,0700	6.421	6.969,20
04/11/2004	1,1000	1,85%	1,0800	1,1200	1,0800	24.248	26.564,60
03/11/2004	1,0800	3,85%	1,0400	1,0900	1,0400	25.591	27.364,65
02/11/2004	1,0400	0,97%	1,0400	1,0400	1,0100	22.018	22.342,10
01/11/2004	1,0300	1,98%	1,0300	1,0300	1,0200	4.731	4.879,00
29/10/2004	1,0100	-1,94%	1,0300	1,0300	1,0100	5.223	5.264,00
27/10/2004	1,0300	3,21%	0,9890	1,0300	0,9890	1.352	1.348,00
26/10/2004	0,9980	0,00%	0,9980	0,9980	0,9980		,00
25/10/2004	0,9980	-2,16%	0,9980	0,9980	0,9980	4.140	4.140,50
22/10/2004	1,0200	0,00%	1,0200	1,0200	1,0200	3.042	3.096,00
21/10/2004	1,0200	-0,97%	1,0400	1,0400	1,0200	3.531	3.639,80
20/10/2004	1,0300	3,21%	1,0100	1,0300	1,0100	9.666	9.818,50
19/10/2004	0,9980	-1,19%	1,0100	1,0200	0,9980	997	949,50
18/10/2004	1,0100	1,20%	0,9700	1,0100	0,9700	7.014	7.015,00
15/10/2004	0,9980	0,00%	0,9980	0,9980	0,9890	2.493	2.476,90
14/10/2004	0,9980	0,91%	0,9700	0,9980	0,9700	693	684,00
13/10/2004	0,9890	0,92%	0,9800	0,9890	0,9700	3.059	2.986,60
12/10/2004	0,9800	-2,97%	0,9980	0,9980	0,9800	5.576	5.525,30
11/10/2004	1,0100	1,20%	0,9700	1,0100	0,9700	4.909	4.880,90
08/10/2004	0,9980	0,91%	0,9700	0,9980	0,9700	16.340	16.165,40
07/10/2004	0,9890	1,96%	0,9610	0,9890	0,9610	13.197	12.905,10
06/10/2004	0,9700	9,36%	0,8780	0,9890	0,8690	30.534	27.880,50
05/10/2004	0,8870	0,00%	0,8870	0,9050	0,8780	10.511	9.309,80
04/10/2004	0,8870	0,00%	0,8690	0,8870	0,8690	5.770	5.098,90
01/10/2004	0,8870	2,07%	0,8780	0,8870	0,8590	7.351	6.416,90
30/9/2004	0,8690	-1,03%	0,8690	0,8690	0,8690	507	438,00
29/9/2004	0,8780	1,04%	0,8690	0,8780	0,8690	422	369,30
28/9/2004	0,8690	0,00%	0,8590	0,8870	0,8590	2.062	1.792,30
27/9/2004	0,8690	-3,98%	0,9050	0,9050	0,8690	13.822	12.221,90
24/9/2004	0,9050	-3,00%	0,9240	0,9240	0,9050	3.042	2.797,80
23/9/2004	0,9330	-2,00%	0,9700	0,9700	0,9150	5.120	4.746,80
22/9/2004	0,9520	2,04%	0,9330	0,9520	0,9330	2.011	1.896,30
21/9/2004	0,9330	-1,06%	0,9700	0,9700	0,9330	8.982	8.495,25
20/9/2004	0,9430	-1,87%	0,9430	0,9520	0,9330	4.123	3.887,00
17/9/2004	0,9610	1,91%	0,9430	0,9610	0,9330	6.033	5.683,28
16/9/2004	0,9430	-0,95%	0,9330	0,9430	0,9330	7.014	6.614,30
15/9/2004	0,9520	2,04%	0,9330	0,9520	0,9150	13.131	12.207,90
14/9/2004	0,9330	-3,81%	0,9700	0,9700	0,9330	4.504	4.243,30
13/9/2004	0,9700	2,86%	0,9430	0,9700	0,9430	1.183	1.135,00
10/9/2004	0,9430	0,00%	0,9330	0,9430	0,9330	6.455	6.086,90
09/9/2004	0,9430	0,00%	0,9240	0,9430	0,9240	1.469	1.381,90
08/9/2004	0,9430	1,07%	0,9430	0,9520	0,9330	2.788	2.644,00
07/9/2004	0,9330	0,00%	0,9330	0,9330	0,9240	2.240	2.081,65
06/9/2004	0,9330	0,00%	0,9330	0,9330	0,9050	3.649	3.350,80
03/9/2004	0,9330	-1,06%	0,9330	0,9700	0,9330	2.721	2.552,30
02/9/2004	0,9430	1,07%	0,9430	0,9610	0,9330	3.388	3.207,10
01/9/2004	0,9330	0,00%	0,9610	0,9610	0,9330	2.745	2.616,45
31/8/2004	0,9330	-2,00%	0,9150	0,9330	0,9150	3.025	2.786,60
30/8/2004	0,9520	-1,86%	0,9700	0,9700	0,9520	2.586	2.469,90
27/8/2004	0,9700	0,94%	0,9430	0,9700	0,9330	4.072	3.852,40
26/8/2004	0,9610	-2,83%	0,9610	0,9700	0,9610	5.754	5.518,25
25/8/2004	0,9890	0,92%	0,9700	0,9890	0,9700	591	580,50
24/8/2004	0,9800	1,03%	0,9700	0,9800	0,9700	2.146	2.103,20
23/8/2004	0,9700	-1,92%	0,9700	0,9700	0,9430	5.931	5.630,50
20/8/2004	0,9890	1,96%	0,9430	0,9890	0,9430	879	867,00
19/8/2004	0,9700	1,89%	0,9610	0,9800	0,9430	6.623	6.326,30
18/8/2004	0,9520	-5,74%	0,9890	0,9890	0,9520	6.759	6.586,10
17/8/2004	1,0100	-0,98%	1,0100	1,0100	1,0100	659	663,00
16/8/2004	1,0200	-3,77%	1,0300	1,0300	1,0200	4.410	4.530,80
12/8/2004	1,0600	0,00%	1,0600	1,0600	1,0600	1.689	1.800,00
11/8/2004	1,0600	0,00%	1,0600	1,0600	1,0600		,00
10/8/2004	1,0600	0,00%	1,0400	1,0600	1,0300	1.554	1.617,30
09/8/2004	1,0600	1,92%	1,0500	1,0600	1,0300	2.213	2.324,00
06/8/2004	1,0400	-2,80%	1,0300	1,0400	1,0300	1.191	1.226,30
05/8/2004	1,0700	1,90%	1,0500	1,0700	1,0400	2.923	3.079,80
04/8/2004	1,0500	0,96%	1,0400	1,0500	1,0300	1.571	1.641,20
03/8/2004	1,0400	-4,59%	1,0900	1,0900	1,0400	15.275	16.135,60
02/8/2004	1,0900	-2,68%	1,0900	1,0900	1,0600	3.599	3.919,30
30/7/2004	1,1200	0,00%	1,1200	1,1200	1,0700	3.649	4.006,00
29/7/2004	1,1200	0,00%	1,1200	1,1400	1,1200	8.230	9.195,80
28/7/2004	1,1200	2,75%	1,0900	1,1600	1,0900	27.779	30.873,90
27/7/2004	1,0900	0,00%	1,0900	1,0900	1,0400	16.658	18.023,16
26/7/2004	1,0900	4,81%	1,0600	1,0900	1,0400	4.563	4.838,80
23/7/2004	1,0400	0,00%	1,0300	1,0400	1,0200	5.441	5.583,30
22/7/2004	1,0400	-4,59%	1,0500	1,0500	1,0400	3.700	3.881,30
21/7/2004	1,0900	-1,80%	1,0600	1,1000	1,0500	13.011	13.908,40
20/7/2004	1,1100	-0,89%	1,0900	1,1100	1,0800	4.579	4.961,50
19/7/2004	1,1200	-0,88%	1,1100	1,1200	1,1100	861	954,00
16/7/2004	1,1300	1,80%	1,1100	1,1400	1,1100	5.552	6.222,30
15/7/2004	1,1100	-0,89%	1,1200	1,1200	1,0700	6.590	7.271,00
14/7/2004	1,1200	0,00%	1,0900	1,1200	1,0800	2.332	2.554,90
13/7/2004	1,1200	-0,88%	1,1200	1,1200	1,1200	439	494,00
12/7/2004	1,1300	0,89%	1,1300	1,1500	1,0900	1.234	,00
09/7/2004	1,1200	2,75%	1,0900	1,1200	1,0900	10.308	11.426,60
08/7/2004	1,0900	2,83%	1,0800	1,0900	1,0800	6.455	6.986,00
07/7/2004	1,0600	1,92%	1,0400	1,0600	1,0300	7.976	8.302,00
06/7/2004	1,0400	0,00%	1,0300	1,0400	1,0300	2.535	2.628,00
05/7/2004	1,0400	-1,89%	1,0400	1,0400	1,0400	1.689	1.760,00
02/7/2004	1,0600	-0,93%	1,0600	1,0700	1,0400	5.831	6.142,00
01/7/2004	1,0700	1,90%	1,0600	1,0700	1,0400	3.211	3.383,00
30/6/2004	1,0500	-1,87%	1,0700	1,0800	1,0400	4.326	4.617,90
29/6/2004	1,0700	1,90%	1,0600	1,0800	1,0400	24.467	25.876,40
28/6/2004	1,0500	0,96%	1,0400	1,0700	1,0400	12.876	13.607,10
25/6/2004	1,0400	-3,70%	1,0600	1,0900	1,0400	9.733	10.299,40
24/6/2004	1,0800	-3,57%	1,0900	1,0900	1,0600	9.531	10.223,70
23/6/2004	1,1200	-2,61%	1,1600	1,1600	1,0900	9.825	10.952,25
22/6/2004	1,1500	-0,86%	1,1600	1,1600	1,1200	14.008	15.976,60
21/6/2004	1,1600	0,00%	1,1700	1,1800	1,1600	2.366	2.738,40
18/6/2004	1,1600	0,00%	1,1500	1,1600	1,1300	6.033	6.895,10
17/6/2004	1,1600	-1,69%	1,1700	1,1700	1,1500	8.550	9.843,40
16/6/2004	1,1800	0,00%	1,2000	1,2000	1,1600	3.988	4.696,80
15/6/2004	1,1800	0,85%	1,1800	1,1800	1,1600	7.925	9.333,00
14/6/2004	1,1700	-1,68%	1,1800	1,1800	1,1600	4.630	5.426,78
11/6/2004	1,1900	0,85%	1,2000	1,2200	1,1700	4.030	4.756,85
10/6/2004	1,1800	-1,67%	1,2200	1,2300	1,1600	5.120	6.033,20
09/6/2004	1,2000	-1,64%	1,2200	1,2400	1,1900	11.930	14.300,40
08/6/2004	1,2200	-3,17%	1,2500	1,2500	1,1900	9.615	11.643,30
07/6/2004	1,2600	0,00%	1,2600	1,2600	1,2200	2.753	3.415,70
04/6/2004	1,2600	0,00%	1,2600	1,2600	1,2400	5.426	6.756,01
03/6/2004	1,2600	3,28%	1,2500	1,2700	1,2300	11.770	14.707,30
02/6/2004	1,2200	2,52%	1,2200	1,2600	1,2100	30.229	36.966,80
01/6/2004	1,1900	2,59%	1,1600	1,2500	1,1600	33.839	40.698,90
28/5/2004	1,1600	0,00%	1,1600	1,1800	1,1400	2.197	2.538,20
27/5/2004	1,1600	0,00%	1,1600	1,1600	1,1200	3.480	3.922,70
26/5/2004	1,1600	3,57%	1,1200	1,1600	1,1200	25.431	28.968,00
25/5/2004	1,1200	0,00%	1,1200	1,1200	1,0800	8.381	9.196,70
24/5/2004	1,1200	0,00%	1,1400	1,1400	1,1100	4.461	4.970,60
21/5/2004	1,1200	0,90%	1,1200	1,1200	1,1200	2.703	3.016,50
20/5/2004	1,1100	-0,89%	1,0800	1,1100	1,0800	2.644	2.892,55
19/5/2004	1,1200	1,82%	1,1200	1,1200	1,0900	4.521	4.977,80
18/5/2004	1,1000	-3,51%	1,1200	1,1200	1,1000	4.444	4.930,80
17/5/2004	1,1400	0,00%	1,1400	1,1400	1,1400		,00
14/5/2004	1,1400	2,70%	1,1200	1,1600	1,1200	2.399	2.718,90
13/5/2004	1,1100	-0,89%	1,1200	1,1300	1,0900	12.944	14.337,70
12/5/2004	1,1200	-3,45%	1,1300	1,1600	1,1200	16.628	18.945,70
11/5/2004	1,1600	-0,85%	1,1800	1,1800	1,1500	8.389	9.690,50
10/5/2004	1,1700	-1,68%	1,1700	1,1700	1,1200	7.629	8.759,65
07/5/2004	1,1900	2,59%	1,1600	1,2000	1,1600	7.722	9.171,10
06/5/2004	1,1600	-1,69%	1,1800	1,1800	1,1600	7.014	8.193,40
05/5/2004	1,1800	-1,67%	1,2100	1,2200	1,1600	23.386	27.740,50
04/5/2004	1,2000	-4,00%	1,2800	1,2800	1,2000	31.988	38.629,97
03/5/2004	1,2500	0,00%	1,2300	1,2500	1,2200	10.072	12.386,82
30/4/2004	1,2500	-2,34%	1,2600	1,2700	1,2400	10.121	12.596,35
29/4/2004	1,2800	0,00%	1,2800	1,2900	1,2500	15.919	20.168,10
28/4/2004	1,2800	1,59%	1,2700	1,2800	1,2500	10.882	13.764,02
27/4/2004	1,2600	0,80%	1,2700	1,2700	1,2200	39.853	49.579,29
26/4/2004	1,2500	-0,79%	1,2300	1,2800	1,2300	9.548	11.846,20
23/4/2004	1,2600	0,00%	1,2800	1,2800	1,2600	13.907	17.566,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΒΙΟΚΑ	1,9150	4,08 %	0,0750	32.147
ΔΟΜΙΚ	2,4100	3,88 %	0,0900	13.754
ΦΟΥΝΤΛ	1,4200	3,65 %	0,0500	11.110
ΟΤΟΕΛ	13,2800	3,43 %	0,4400	34.158
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΛ	17,3500	3,27 %	0,5500	13.578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΙΝΤΕΚ	6,2500	-3,70 %	-0,2400	46.893
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ONYX	1,6450	-2,95 %	-0,0500	55.582
ΜΑΘΙΟ	0,8200	-2,38 %	-0,0200	101
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	-0,0041	41
ΒΙΟΣΚ	2,8000	-1,75 %	-0,0500	11.137
ΕΛΤΟΝ	1,9950	-1,72 %	-0,0350	19.613
ΛΑΒΙ	1,2100	-1,63 %	-0,0200	22.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3300	0,05 %	0,0020	24.640.730
ΠΕΙΡ	8,8120	0,41 %	0,0360	22.374.824
ΕΤΕ	15,6000	-0,32 %	-0,0500	14.006.145
ΑΛΦΑ	4,2130	0,36 %	0,0150	13.347.195
MTLN	47,3000	2,16 %	1,0000	12.766.305
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	0,4200	6.355.909
ΟΠΑΠ	17,5300	2,75 %	0,4700	5.903.556
ΔΕΗ	20,3200	2,57 %	0,5100	5.749.863
ΜΟΗ	34,2000	1,12 %	0,3800	4.029.154
ΜΠΕΛΑ	25,3000	0,40 %	0,1000	3.317.214

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3300	0,05 %	5.688.318	24,64εκ.
ΑΛΦΑ	4,2130	0,36 %	3.157.524	13,35εκ.
ΠΕΙΡ	8,8120	0,41 %	2.532.953	22,37εκ.
BYLOT	1,0300	0,00 %	1.162.683	1,20εκ.
ΕΤΕ	15,6000	-0,32 %	892.528	14,01εκ.
CREDIA	1,4940	-0,53 %	351.872	525,5χιλ.
ΟΠΑΠ	17,5300	2,75 %	342.049	5,90εκ.
OPTIMA	8,6500	3,22 %	330.790	2,87εκ.
ΔΕΗ	20,3200	2,57 %	285.210	5,75εκ.
MTLN	47,3000	2,16 %	271.177	12,77εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,3000	0,00 %	198.648	0,92 %
YKNOT	2,1700	1,88 %	60.169	0,79 %
ΠΕΙΡ	8,8120	0,41 %	2.532.953	0,20 %
MTLN	47,3000	2,16 %	271.177	0,19 %
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	189.876	0,18 %
ΑΒΑΞ	3,4300	-0,87 %	261.987	0,18 %
ΕΥΡΩΒ	4,3300	0,05 %	5.688.318	0,16 %
OPTIMA	8,6500	3,22 %	330.790	0,15 %
ΕΚΤΕΡ	3,9900	-0,25 %	38.124	0,14 %
ΑΛΦΑ	4,2130	0,36 %	3.157.524	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΑΑ	11,6900	2,72 %	70.991	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	7.542	5,51 %
YKNOT	2,1700	1,88 %	60.169	5,16 %
ΟΤΟΕΛ	13,2800	3,43 %	34.158	5,14 %
ΕΛΛΑΚΤΩΡ	1,4480	1,83 %	99.128	5,06 %
OPTIMA	8,6500	3,22 %	330.790	4,89 %
ΒΙΝΤΑ	7,6000	3,40 %	105	4,76 %
ΔΟΜΙΚ	2,4100	3,88 %	13.754	4,74 %
ΒΙΟΚΑ	1,9150	4,08 %	32.147	4,62 %
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	41	4,54 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%