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
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	-0,79%	1,2800	1,2800	1,2600	13.907	17.566,20
22/4/2004	1,2700	1,60%	1,2700	1,2900	1,2400	12.639	16.048,40
21/4/2004	1,2500	-1,57%	1,2400	1,2800	1,2300	15.800	19.724,80
20/4/2004	1,2700	4,96%	1,2500	1,2700	1,2400	21.967	27.467,60
19/4/2004	1,2100	-3,20%	1,2500	1,2500	1,2100	10.401	12.717,30
16/4/2004	1,2500	2,46%	1,2600	1,2600	1,2200	5.307	6.585,15
15/4/2004	1,2200	0,83%	1,2300	1,2300	1,1900	11.507	13.930,90
14/4/2004	1,2100	0,00%	1,1800	1,2100	1,1800	4.140	4.923,20
13/4/2004	1,2100	0,83%	1,2200	1,2500	1,2100	16.475	20.166,20
08/4/2004	1,2000	1,69%	1,2000	1,2100	1,1900	7.401	8.867,20
07/4/2004	1,1800	-2,48%	1,1900	1,2300	1,1800	6.506	7.812,10
06/4/2004	1,2100	0,83%	1,2100	1,2300	1,1900	2.670	3.212,00
05/4/2004	1,2000	-1,64%	1,2500	1,2500	1,2000	7.571	9.161,80
02/4/2004	1,2200	0,00%	1,2400	1,2500	1,1800	6.725	8.132,20
01/4/2004	1,2200	-1,61%	1,2700	1,2700	1,1900	3.937	4.756,10
31/3/2004	1,2400	-0,80%	1,2700	1,2700	1,2100	7.604	9.413,30
30/3/2004	1,2500	5,04%	1,1600	1,2800	1,1600	52.113	64.498,30
29/3/2004	1,1900	3,48%	1,1500	1,2200	1,1300	30.602	36.129,90
26/3/2004	1,1500	5,50%	1,1100	1,1600	1,0900	20.075	22.652,20
24/3/2004	1,0900	1,87%	1,0900	1,1100	1,0700	7.857	8.533,90
23/3/2004	1,0700	2,88%	1,1200	1,1200	1,0400	39.997	42.576,30
22/3/2004	1,0400	-11,86%	1,1500	1,1500	1,0400	52.155	55.738,35
19/3/2004	1,1800	-0,84%	1,2200	1,2200	1,1600	28.827	33.780,20
18/3/2004	1,1900	-7,75%	1,2700	1,2700	1,1800	29.986	36.841,80
17/3/2004	1,2900	0,00%	1,3000	1,3300	1,2800	15.919	20.739,50
16/3/2004	1,2900	0,00%	1,2800	1,3000	1,2700	29.961	38.521,10
15/3/2004	1,2900	-6,52%	1,3700	1,4000	1,2800	18.132	23.968,17
12/3/2004	1,3800	2,99%	1,3200	1,4000	1,3100	53.194	71.908,60
11/3/2004	1,3400	-6,94%	1,4200	1,4200	1,3300	77.121	104.928,90
10/3/2004	1,4400	-5,26%	1,5100	1,5200	1,4200	181.162	265.587,20
09/3/2004	1,5200	-12,14%	1,7200	1,7500	1,5200	1.358.716	2.185.709,40
08/3/2004	1,7300	10,90%	1,6300	1,7500	1,5500	124.645	205.202,16
05/3/2004	1,5600	6,12%	1,4900	1,5800	1,4700	196.962	304.813,50
04/3/2004	1,4700	5,76%	1,3900	1,4800	1,3700	141.131	202.339,20
03/3/2004	1,3900	2,96%	1,3300	1,4000	1,3300	46.790	63.817,10
02/3/2004	1,3500	1,50%	1,3500	1,3500	1,3100	10.045	13.307,50
01/3/2004	1,3300	-2,92%	1,3500	1,4000	1,3200	16.475	22.154,40
27/2/2004	1,3700	5,38%	1,3100	1,4000	1,3100	30.618	41.524,90
26/2/2004	1,3000	1,56%	1,2800	1,3100	1,2800	21.478	27.840,20
25/2/2004	1,2800	-0,78%	1,2900	1,2900	1,2500	34.573	43.697,70
24/2/2004	1,2900	-3,01%	1,3000	1,3200	1,2800	16.391	21.175,10
20/2/2004	1,3300	0,00%	1,3800	1,3800	1,3300	7.487	10.112,30

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.%