Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

1,9850 €

-0,0250 (-1,24%)

Άνοιγμα 2,0200
Υψηλό 2,0300
Χαμηλό 1,9800

Όγκος 19.201
Τζίρος 38.223 €
Πράξεις 46

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/4/2006	2,1800	-2,24%	2,2300	2,2300	2,1500	19.640	42.652,60
20/4/2006	2,2300	0,00%	2,2300	2,2300	2,2000	20.900	46.323,00
19/4/2006	2,2300	-2,19%	2,2700	2,3000	2,2300	28.995	65.162,60
18/4/2006	2,2800	-0,87%	2,3100	2,3100	2,2400	43.863	99.748,08
13/4/2006	2,3000	0,00%	2,3000	2,3400	2,2700	23.258	53.147,40
12/4/2006	2,3000	-0,86%	2,3000	2,3100	2,2400	32.774	74.647,00
11/4/2006	2,3200	0,43%	2,3400	2,3500	2,3000	34.782	80.622,08
10/4/2006	2,3100	2,21%	2,3100	2,3600	2,2800	64.789	149.439,62
07/4/2006	2,2600	-0,44%	2,2800	2,2800	2,2000	31.403	70.125,70
06/4/2006	2,2700	-0,44%	2,2800	2,3200	2,2600	35.376	80.503,50
05/4/2006	2,2800	2,24%	2,2300	2,2800	2,1700	58.156	129.555,44
04/4/2006	2,2300	0,45%	2,2300	2,2700	2,2300	39.505	88.611,40
03/4/2006	2,2200	2,78%	2,1800	2,2200	2,1600	28.505	62.525,94
31/3/2006	2,1600	-0,92%	2,1800	2,2000	2,1600	16.512	35.881,60
30/3/2006	2,1800	-2,24%	2,2000	2,2000	2,1300	39.846	86.274,80
29/3/2006	2,2300	1,36%	2,2300	2,2300	2,1600	18.455	40.595,40
28/3/2006	2,2000	-4,76%	2,2700	2,2800	2,1800	35.012	78.579,80
27/3/2006	2,3100	-3,75%	2,3600	2,4300	2,3000	45.375	106.195,80
24/3/2006	2,4000	2,56%	2,3600	2,4200	2,3200	114.553	270.641,26
23/3/2006	2,3400	1,30%	2,3600	2,4000	2,3400	102.036	241.475,14
22/3/2006	2,3100	6,94%	2,2200	2,3200	2,2000	184.416	419.249,38
21/3/2006	2,1600	2,86%	2,1200	2,2200	2,1200	25.440	54.636,70
20/3/2006	2,1000	0,96%	2,0800	2,1300	2,0800	35.195	73.942,90
17/3/2006	2,0800	-0,95%	2,1000	2,1000	2,0400	9.419	19.557,08
16/3/2006	2,1000	3,96%	2,0200	2,1300	2,0200	25.081	52.766,20
15/3/2006	2,0200	0,00%	2,0200	2,0800	1,9900	31.159	63.314,80
14/3/2006	2,0200	-2,88%	2,0800	2,0800	1,9900	18.380	37.191,00
13/3/2006	2,0800	2,97%	2,0200	2,0800	1,9700	42.313	86.024,70
10/3/2006	2,0200	-0,98%	2,0200	2,0200	1,9700	17.952	35.859,36
09/3/2006	2,0400	2,51%	2,0800	2,0800	1,9900	47.715	98.102,86
08/3/2006	1,9900	0,51%	1,9100	2,0200	1,7900	90.437	171.028,25
07/3/2006	1,9800	-6,60%	1,9100	2,0200	1,9100	40.330	79.067,22
03/3/2006	2,1200	-1,85%	2,0700	2,1700	2,0000	80.959	166.040,70
02/3/2006	2,1600	-3,14%	2,2200	2,2200	2,0500	65.579	137.156,56
01/3/2006	2,2300	-1,76%	2,2600	2,2700	2,1300	49.207	107.575,64
28/2/2006	2,2700	-2,99%	2,3000	2,3400	2,2600	36.140	83.043,40
27/2/2006	2,3400	-1,68%	2,3800	2,3800	2,2600	102.238	236.440,20
24/2/2006	2,3800	3,03%	2,3600	2,4600	2,3600	112.977	271.794,08
23/2/2006	2,3100	8,96%	2,0800	2,3200	2,0800	143.834	328.140,20
22/2/2006	2,1200	0,00%	2,0500	2,1500	2,0200	61.075	127.186,24
21/2/2006	2,1200	3,92%	2,0200	2,2000	2,0200	65.046	137.432,64
20/2/2006	2,0400	-2,86%	2,0800	2,0800	1,9900	24.811	50.636,02
17/2/2006	2,1000	-3,67%	2,1300	2,1700	2,0800	31.709	67.023,56
16/2/2006	2,1800	-5,22%	2,3000	2,3000	2,1300	37.132	82.135,40
15/2/2006	2,3000	3,60%	2,3500	2,4300	2,2700	83.987	198.316,56
14/2/2006	2,2200	4,23%	2,1900	2,2300	2,1600	168.658	372.234,90
13/2/2006	2,1300	0,00%	2,1400	2,2300	2,1200	168.820	364.746,40
10/2/2006	2,1300	7,58%	1,9900	2,1600	1,9900	168.280	351.160,18
09/2/2006	1,9800	3,13%	1,9300	1,9800	1,9300	45.723	89.552,70
08/2/2006	1,9200	0,52%	1,9100	1,9800	1,9000	79.937	154.945,40
07/2/2006	1,9100	0,00%	1,8900	1,9200	1,8400	51.378	97.522,10
06/2/2006	1,9100	0,53%	1,8500	1,9100	1,8500	19.472	37.073,60
03/2/2006	1,9000	0,00%	1,9000	1,9100	1,8400	51.809	98.443,06
02/2/2006	1,9000	1,60%	1,8800	1,9100	1,8800	32.617	62.148,00
01/2/2006	1,8700	-1,06%	1,8700	1,9000	1,8200	22.577	42.568,90
31/1/2006	1,8900	3,85%	1,8200	1,8900	1,8000	31.057	58.237,60
30/1/2006	1,8200	0,55%	1,8000	1,8300	1,8000	20.653	37.414,62
27/1/2006	1,8100	-2,16%	1,8200	1,8300	1,8000	13.924	25.244,58
26/1/2006	1,8500	1,09%	1,8300	1,8600	1,8000	20.898	38.427,10
25/1/2006	1,8300	-1,61%	1,8100	1,8400	1,8100	41.262	75.658,60
24/1/2006	1,8600	0,00%	1,7800	1,8600	1,7800	39.769	73.163,30
23/1/2006	1,8600	-2,11%	1,8000	1,8900	1,8000	4.455	8.160,60
20/1/2006	1,9000	3,83%	1,8300	1,9000	1,8000	63.837	116.742,00
19/1/2006	1,8300	0,00%	1,8300	1,8400	1,8000	20.920	37.878,82
18/1/2006	1,8300	-2,14%	1,8000	1,8700	1,8000	6.113	11.126,56
17/1/2006	1,8700	0,00%	1,8900	1,9100	1,8600	48.406	91.519,12
16/1/2006	1,8700	2,75%	1,8300	1,9000	1,8300	84.207	157.883,72
13/1/2006	1,8200	0,00%	1,8200	1,8200	1,7900	61.315	110.538,36
12/1/2006	1,8200	-0,55%	1,8300	1,8400	1,8100	51.601	94.406,96
11/1/2006	1,8300	1,67%	1,8400	1,9000	1,8000	179.607	331.609,42
10/1/2006	1,8000	2,86%	1,7900	1,8100	1,7400	98.497	175.343,58
09/1/2006	1,7500	4,17%	1,7100	1,7700	1,7100	87.386	151.901,84
05/1/2006	1,6800	-7,18%	1,8100	1,8100	1,6600	195.622	330.806,22
04/1/2006	1,8100	-0,55%	1,8200	1,8400	1,7700	267.431	480.960,70
03/1/2006	1,8200	2,82%	1,7700	1,8400	1,7300	225.987	399.281,00
02/1/2006	1,7700	-1,12%	1,8000	1,8200	1,7500	233.700	416.346,60
30/12/2005	1,7900	4,68%	1,6800	1,7900	1,6800	125.349	218.469,80
29/12/2005	1,7100	5,56%	1,6200	1,7300	1,6200	232.474	383.489,20
28/12/2005	1,6200	0,62%	1,6100	1,6600	1,6000	232.995	375.843,04
27/12/2005	1,6100	5,23%	1,5300	1,6100	1,5300	148.618	231.837,64
23/12/2005	1,5300	6,25%	1,4300	1,5300	1,4300	58.329	86.376,34
22/12/2005	1,4400	-2,04%	1,4800	1,4800	1,4300	23.643	34.199,36
21/12/2005	1,4700	2,08%	1,4400	1,4700	1,4400	75.596	110.339,50
20/12/2005	1,4400	1,41%	1,4400	1,4800	1,4300	101.334	146.834,74
19/12/2005	1,4200	3,65%	1,3900	1,4400	1,3700	73.966	103.782,36
16/12/2005	1,3700	2,24%	1,3300	1,3700	1,3300	68.373	91.953,12
15/12/2005	1,3400	0,75%	1,3500	1,3600	1,3400	52.171	70.043,86
14/12/2005	1,3300	2,31%	1,3200	1,3400	1,3200	81.858	108.609,08
13/12/2005	1,3000	0,00%	1,3400	1,3600	1,2900	169.795	225.145,04
12/12/2005	1,3000	12,07%	1,1600	1,3300	1,1600	143.352	178.193,78
09/12/2005	1,1600	0,87%	1,1600	1,1700	1,1500	44.422	51.585,96
08/12/2005	1,1500	0,00%	1,1400	1,1500	1,1400	19.847	22.763,20
07/12/2005	1,1500	0,00%	1,1500	1,1600	1,1400	66.839	76.905,00
06/12/2005	1,1500	1,77%	1,1300	1,1600	1,1200	54.059	60.999,12
05/12/2005	1,1300	-2,59%	1,1400	1,1600	1,1300	27.983	31.848,80
02/12/2005	1,1600	1,75%	1,1600	1,1600	1,1100	83.747	95.521,40
01/12/2005	1,1400	5,56%	1,0900	1,1400	1,0900	161.756	183.125,00
30/11/2005	1,0800	8,00%	1,0300	1,0900	1,0300	180.828	191.413,00
29/11/2005	1,0000	3,52%	0,9750	1,0100	0,9750	18.580	18.456,40
28/11/2005	0,9660	0,94%	0,9750	0,9750	0,9660	1.558	1.512,60
25/11/2005	0,9570	0,00%	0,9570	0,9570	0,9570	1.604	1.533,60
24/11/2005	0,9570	0,00%	0,9570	0,9570	0,9570	4.275	4.084,40
23/11/2005	0,9570	-0,93%	0,9570	0,9570	0,9480	14.302	13.600,00
22/11/2005	0,9660	0,00%	0,9660	0,9660	0,9570	8.598	8.292,20
21/11/2005	0,9660	-0,92%	0,9750	0,9750	0,9660	7.619	7.379,00
18/11/2005	0,9750	1,88%	0,9480	0,9750	0,9480	69.158	68.433,20
17/11/2005	0,9570	0,00%	0,9660	0,9660	0,9570	7.663	7.307,20
16/11/2005	0,9570	0,95%	0,9570	0,9660	0,9480	8.643	8.236,60
15/11/2005	0,9480	-1,86%	0,9660	0,9750	0,9480	41.842	39.681,80
14/11/2005	0,9660	-0,92%	0,9570	0,9750	0,9570	16.087	15.505,80
11/11/2005	0,9750	0,93%	0,9570	0,9750	0,9570	10.827	10.396,60
10/11/2005	0,9660	-0,92%	0,9660	0,9750	0,9660	4.899	4.730,60
09/11/2005	0,9750	0,93%	0,9570	0,9750	0,9570	13.590	13.276,20
08/11/2005	0,9660	-0,92%	0,9660	0,9660	0,9660	1.604	1.542,20
07/11/2005	0,9750	0,00%	0,9570	0,9840	0,9570	24.552	23.888,60
04/11/2005	0,9750	2,85%	0,9660	0,9750	0,9480	58.329	55.666,80
03/11/2005	0,9480	0,00%	0,9570	0,9570	0,9290	30.123	28.383,00
02/11/2005	0,9480	-0,94%	0,9570	0,9660	0,9480	41.618	39.394,80
01/11/2005	0,9570	-1,85%	0,9660	0,9660	0,9480	6.548	6.311,60
31/10/2005	0,9750	0,00%	0,9660	0,9750	0,9660	2.762	2.667,20
27/10/2005	0,9750	0,93%	0,9660	0,9750	0,9570	8.553	8.194,40
26/10/2005	0,9660	0,00%	0,9480	0,9660	0,9480	2.495	2.395,20
25/10/2005	0,9660	-0,92%	0,9570	0,9750	0,9570	979	934,20
24/10/2005	0,9750	2,85%	0,9480	0,9750	0,9480	10.961	10.535,20
21/10/2005	0,9480	0,00%	0,9480	0,9570	0,9480	7.218	6.827,00
20/10/2005	0,9480	-2,77%	0,9660	0,9660	0,9480	11.140	10.605,60
19/10/2005	0,9750	1,88%	0,9480	0,9750	0,9390	6.014	5.681,80
18/10/2005	0,9570	-1,85%	0,9480	0,9750	0,9480	49.149	47.100,80
17/10/2005	0,9750	0,93%	0,9750	0,9750	0,9570	39.390	37.870,00
14/10/2005	0,9660	-0,92%	0,9750	0,9750	0,9480	14.615	14.050,00
13/10/2005	0,9750	-0,91%	0,9750	0,9750	0,9570	9.044	8.771,80
12/10/2005	0,9840	-0,91%	0,9750	0,9930	0,9750	33.553	33.146,60
11/10/2005	0,9930	0,91%	0,9660	1,0000	0,9660	24.819	24.500,60
10/10/2005	0,9840	-2,57%	0,9750	1,0100	0,9750	17.465	17.483,80
07/10/2005	1,0100	0,00%	0,9930	1,0200	0,9750	25.532	25.760,60
06/10/2005	1,0100	-0,98%	0,9930	1,0100	0,9930	15.640	15.704,80
05/10/2005	1,0200	2,00%	1,0000	1,0200	1,0000	14.481	14.743,60
04/10/2005	1,0000	-4,76%	1,0400	1,0400	0,9930	58.508	58.866,20
03/10/2005	1,0500	7,69%	0,9930	1,0500	0,9930	139.074	141.882,00
30/9/2005	0,9750	8,09%	0,9020	0,9840	0,8930	118.532	112.908,40
29/9/2005	0,9020	-0,99%	0,9110	0,9200	0,9020	15.149	13.753,40
28/9/2005	0,9110	0,00%	0,9020	0,9110	0,9020	5.390	4.896,40
27/9/2005	0,9110	1,00%	0,9020	0,9110	0,8930	10.069	9.079,00
26/9/2005	0,9020	1,01%	0,9110	0,9200	0,9020	3.253	2.979,60
23/9/2005	0,8930	0,00%	0,8930	0,9020	0,8930	40.326	35.971,40
22/9/2005	0,8930	0,00%	0,8930	0,8930	0,8750	11.584	10.312,00
21/9/2005	0,8930	-3,88%	0,9110	0,9110	0,8750	101.419	91.513,60
20/9/2005	0,9290	0,00%	0,9110	0,9290	0,9110	5.078	4.708,00
19/9/2005	0,9290	-2,00%	0,9290	0,9290	0,9290	4.588	4.264,20
16/9/2005	0,9480	-0,94%	0,9480	0,9480	0,9480	577	546,00
15/9/2005	0,9570	3,01%	0,9480	0,9570	0,9290	4.678	4.423,20
14/9/2005	0,9290	0,00%	0,9290	0,9390	0,9200	18.447	17.189,60
13/9/2005	0,9290	0,00%	0,9480	0,9570	0,9200	12.876	12.019,00
12/9/2005	0,9290	0,00%	0,9390	0,9480	0,9200	8.020	7.449,80
09/9/2005	0,9290	0,98%	0,9200	0,9290	0,9200	4.231	3.940,40
08/9/2005	0,9200	0,00%	0,9290	0,9290	0,9200	5.167	4.801,00
07/9/2005	0,9200	-0,97%	0,9290	0,9660	0,9200	19.694	18.377,60
06/9/2005	0,9290	-1,06%	0,9290	0,9290	0,9290	1.648	1.539,20
05/9/2005	0,9390	0,00%	0,9200	0,9570	0,9200	7.396	6.946,40
02/9/2005	0,9390	1,08%	0,9110	0,9480	0,9110	16.575	15.207,40
01/9/2005	0,9290	-2,00%	0,9390	0,9480	0,9290	7.797	7.288,00
31/8/2005	0,9480	0,00%	0,9290	0,9480	0,9200	5.480	5.136,40
30/8/2005	0,9480	3,04%	0,9200	0,9480	0,9110	15.640	14.485,20
29/8/2005	0,9200	-4,76%	0,9480	0,9480	0,9200	20.096	18.635,20
26/8/2005	0,9660	0,94%	0,9750	0,9750	0,9570	4.855	4.696,60
25/8/2005	0,9570	-0,93%	0,9750	0,9750	0,9570	23.617	22.825,40
24/8/2005	0,9660	0,00%	0,9750	0,9750	0,9660	37.653	36.465,20
23/8/2005	0,9660	-1,83%	1,0100	1,0100	0,9570	41.262	39.914,60
22/8/2005	0,9840	0,92%	0,9750	0,9840	0,9660	16.798	16.347,00
19/8/2005	0,9750	-1,81%	0,9930	1,0000	0,9750	6.906	6.860,40
18/8/2005	0,9930	-4,52%	1,0100	1,0300	0,9930	6.504	6.554,20
17/8/2005	1,0400	-1,89%	1,0200	1,0400	1,0100	11.228	11.530,80
16/8/2005	1,0600	0,95%	0,9750	1,0600	0,9750	15.327	15.837,20
12/8/2005	1,0500	0,00%	1,0400	1,0500	1,0300	9.980	10.346,00
11/8/2005	1,0500	6,71%	0,9930	1,0600	0,9840	35.114	35.569,80
10/8/2005	0,9840	0,92%	0,9750	0,9930	0,9570	26.289	25.849,00
09/8/2005	0,9750	0,00%	0,9570	0,9750	0,9570	1.781	1.712,80
08/8/2005	0,9750	1,88%	0,9480	0,9750	0,9480	16.531	15.763,00
05/8/2005	0,9570	0,00%	0,9390	0,9660	0,9390	6.772	6.456,60
04/8/2005	0,9570	-0,93%	0,9660	0,9660	0,9480	4.544	4.334,80
03/8/2005	0,9660	0,94%	0,9480	0,9660	0,9480	9.489	9.058,40
02/8/2005	0,9570	-1,85%	0,9570	0,9660	0,9570	5.435	5.197,00
01/8/2005	0,9750	0,00%	0,9570	0,9750	0,9570	6.281	6.032,40
29/7/2005	0,9750	0,00%	0,9750	0,9750	0,9480	20.810	20.064,60
28/7/2005	0,9750	-1,81%	0,9930	0,9930	0,9750	11.898	11.703,60
27/7/2005	0,9930	0,00%	1,0000	1,0000	0,9750	14.481	14.358,60
26/7/2005	0,9930	2,80%	0,9660	1,0000	0,9570	54.185	53.091,00
25/7/2005	0,9660	2,88%	0,9200	0,9660	0,9200	24.105	22.857,80
22/7/2005	0,9390	1,08%	0,9290	0,9390	0,9110	32.082	29.667,20
21/7/2005	0,9290	0,00%	0,9290	0,9480	0,9110	22.859	21.225,40
20/7/2005	0,9290	0,98%	0,9200	0,9290	0,9020	19.249	17.688,80
19/7/2005	0,9200	0,99%	0,9020	0,9290	0,9020	14.214	12.931,20
18/7/2005	0,9110	-2,98%	0,9290	0,9290	0,9020	17.956	16.326,80
15/7/2005	0,9390	4,10%	0,9020	0,9390	0,9020	12.521	11.425,60
14/7/2005	0,9020	-0,99%	0,9110	0,9290	0,9020	50.352	45.935,00
13/7/2005	0,9110	0,00%	0,9110	0,9290	0,9110	20.543	18.895,60
12/7/2005	0,9110	-0,98%	0,9200	0,9660	0,9110	20.096	18.600,20
11/7/2005	0,9200	-4,76%	0,9750	0,9750	0,9200	49.818	46.443,00
08/7/2005	0,9660	1,90%	0,9480	0,9750	0,9200	13.811	13.172,80
07/7/2005	0,9480	-2,77%	0,9660	0,9660	0,9020	44.425	41.368,40
06/7/2005	0,9750	0,93%	0,9660	0,9750	0,9570	16.487	15.802,00
05/7/2005	0,9660	0,00%	0,9480	0,9660	0,9390	5.791	5.463,60
04/7/2005	0,9660	0,00%	0,9750	1,0000	0,9660	29.855	29.404,40
01/7/2005	0,9660	0,94%	0,9480	0,9930	0,9390	17.511	16.514,40
30/6/2005	0,9570	-0,93%	0,9750	0,9750	0,9480	23.928	23.301,40
29/6/2005	0,9660	1,90%	0,9290	0,9750	0,9200	17.511	16.811,20
28/6/2005	0,9480	0,00%	0,9200	0,9480	0,9020	135.687	123.756,60
27/6/2005	0,9480	2,05%	0,9290	0,9480	0,9200	846	783,00
24/6/2005	0,9290	0,00%	0,9200	0,9290	0,9200	266	248,00
23/6/2005	0,9290	0,00%	0,9660	0,9750	0,9290	5.569	5.244,20
22/6/2005	0,9290	-2,93%	0,9480	0,9480	0,9290	11.451	10.762,80
21/6/2005	0,9570	-2,74%	0,9570	0,9660	0,9570	7.039	6.732,40
17/6/2005	0,9840	-2,57%	1,0200	1,0200	0,9750	25.890	26.367,80
16/6/2005	1,0100	3,59%	0,9750	1,0100	0,9750	38.857	38.356,20
15/6/2005	0,9750	-1,81%	0,9750	0,9930	0,9750	29.810	29.268,00
14/6/2005	0,9930	1,85%	0,9750	0,9930	0,9660	25.532	24.828,20
13/6/2005	0,9750	0,00%	0,9390	1,0000	0,9200	21.478	20.882,20
10/6/2005	0,9750	0,00%	0,9480	0,9840	0,9480	8.377	8.073,00
09/6/2005	0,9750	-1,81%	0,9570	0,9750	0,9570	15.907	15.454,20
08/6/2005	0,9930	1,85%	1,0200	1,0200	0,9480	46.789	45.529,40
07/6/2005	0,9750	0,93%	0,9290	0,9750	0,9200	48.348	45.979,40
06/6/2005	0,9660	0,94%	0,9570	0,9660	0,9200	35.647	33.985,80
03/6/2005	0,9570	-0,93%	0,9660	0,9930	0,9480	110.020	105.483,40
02/6/2005	0,9660	3,98%	0,9110	0,9750	0,9020	73.124	68.335,60
01/6/2005	0,9290	1,98%	0,9110	0,9390	0,9020	40.638	37.110,00
31/5/2005	0,9110	0,00%	0,9110	0,9290	0,9020	14.035	12.911,40
30/5/2005	0,9110	-1,94%	0,9480	0,9570	0,9110	17.779	16.591,00
27/5/2005	0,9290	-1,06%	0,9390	0,9750	0,9290	4.899	4.594,20
26/5/2005	0,9390	0,00%	0,9290	0,9480	0,9290	8.332	7.826,40
25/5/2005	0,9390	-0,95%	0,9750	0,9750	0,9290	12.521	11.791,00
24/5/2005	0,9480	0,00%	0,9480	0,9660	0,9480	2.941	2.782,20
23/5/2005	0,9480	-2,77%	0,9750	0,9750	0,9480	18.937	18.118,80
20/5/2005	0,9750	0,00%	0,9750	0,9750	0,9660	10.516	10.215,60
19/5/2005	0,9750	0,00%	0,9480	0,9930	0,9480	6.548	6.281,20
18/5/2005	0,9750	0,93%	0,9750	0,9750	0,9660	6.684	6.514,00
17/5/2005	0,9660	-2,72%	0,9750	0,9750	0,9480	34.445	32.887,40
16/5/2005	0,9930	0,00%	1,0000	1,0100	0,9750	2.450	2.427,20
13/5/2005	0,9930	-1,68%	1,0000	1,0100	0,9930	4.499	4.500,00
12/5/2005	1,0100	2,64%	0,9840	1,0100	0,9750	12.744	12.661,60
11/5/2005	0,9840	0,00%	0,9840	1,0200	0,9660	33.330	32.941,40
10/5/2005	0,9840	-2,57%	1,0000	1,0100	0,9840	2.717	2.707,80
09/5/2005	1,0100	1,00%	1,0100	1,0100	1,0100	7.797	7.901,20
06/5/2005	1,0000	-0,99%	1,0100	1,0100	1,0000	6.951	6.963,60
05/5/2005	1,0100	0,00%	1,0800	1,1200	1,0000	24.374	24.774,20
04/5/2005	1,0100	-0,98%	1,0200	1,0300	1,0000	15.506	15.709,20
03/5/2005	1,0200	-1,92%	1,0600	1,0600	1,0200	10.649	11.077,00
28/4/2005	1,0400	-1,89%	1,0600	1,0600	1,0200	17.601	18.347,80
27/4/2005	1,0600	-3,64%	1,0700	1,0800	1,0200	22.013	23.391,20
26/4/2005	1,1000	-3,51%	1,1300	1,1300	1,0700	6.504	7.173,80
25/4/2005	1,1400	0,00%	1,1400	1,1400	1,1200	2.941	3.336,40
22/4/2005	1,1400	-5,79%	1,1500	1,1600	1,1300	40.951	46.979,80
21/4/2005	1,2100	0,00%	1,2000	1,2100	1,1700	60.870	72.551,60
20/4/2005	1,2100	4,31%	1,1600	1,2100	1,1600	72.723	85.898,40
19/4/2005	1,1600	1,75%	1,1400	1,1600	1,1300	33.108	37.834,60
18/4/2005	1,1400	-1,72%	1,1400	1,1600	1,1000	19.785	22.369,60
15/4/2005	1,1600	0,00%	1,1600	1,1700	1,1600	19.605	22.783,20
14/4/2005	1,1600	-1,69%	1,1600	1,1900	1,1600	11.808	13.770,00
13/4/2005	1,1800	0,00%	1,2000	1,2000	1,1700	50.710	59.586,00
12/4/2005	1,1800	0,85%	1,1600	1,2000	1,1600	32.306	38.107,60
11/4/2005	1,1700	0,86%	1,1600	1,1700	1,1400	19.428	22.642,20
08/4/2005	1,1600	0,87%	1,1600	1,1600	1,1400	29.632	34.090,20
07/4/2005	1,1500	-0,86%	1,1600	1,1600	1,1400	20.407	23.529,20
06/4/2005	1,1600	0,00%	1,1600	1,1900	1,1400	39.258	45.876,60
05/4/2005	1,1600	2,65%	1,1300	1,1600	1,1200	62.027	70.691,80
04/4/2005	1,1300	-1,74%	1,1400	1,1600	1,1300	25.755	29.438,60
01/4/2005	1,1500	0,88%	1,1400	1,1600	1,1400	63.988	73.324,20
31/3/2005	1,1400	-5,79%	1,2100	1,2300	1,1400	295.351	341.569,00
30/3/2005	1,2100	4,31%	1,1600	1,2100	1,1300	74.193	85.308,80
29/3/2005	1,1600	-1,69%	1,1700	1,1700	1,1600	34.044	39.552,20
24/3/2005	1,1800	0,00%	1,1800	1,2100	1,1600	34.132	40.360,20
23/3/2005	1,1800	-2,48%	1,2300	1,2700	1,1600	105.743	125.364,00
22/3/2005	1,2100	3,42%	1,1700	1,2100	1,1600	105.520	125.837,20
21/3/2005	1,1700	-3,31%	1,1800	1,2200	1,1600	39.748	47.036,00
18/3/2005	1,2100	0,83%	1,2100	1,2300	1,1700	52.180	62.793,00
17/3/2005	1,2000	2,56%	1,2100	1,2100	1,1500	62.339	73.104,80
16/3/2005	1,1700	-6,40%	1,2400	1,2500	1,1700	151.729	185.087,00
15/3/2005	1,2500	-1,57%	1,2900	1,3100	1,2300	98.211	122.312,60
11/3/2005	1,2700	-1,55%	1,3000	1,3200	1,2600	90.546	117.212,60
10/3/2005	1,2900	-1,53%	1,3000	1,3200	1,2900	25.176	32.793,20
09/3/2005	1,3100	-0,76%	1,3300	1,3700	1,2900	140.010	185.598,80
08/3/2005	1,3200	4,76%	1,2500	1,3300	1,2500	184.437	238.196,80
07/3/2005	1,2600	-3,08%	1,3200	1,3300	1,2500	101.910	131.718,60
04/3/2005	1,3000	-2,26%	1,3400	1,3600	1,2800	188.491	249.904,20
03/3/2005	1,3300	9,02%	1,2300	1,3400	1,2300	257.830	334.731,20
02/3/2005	1,2200	-1,61%	1,2500	1,2900	1,1600	109.041	135.853,80
01/3/2005	1,2400	9,73%	1,1300	1,2900	1,1200	379.526	457.160,20
28/2/2005	1,1300	6,60%	1,0700	1,1400	1,0700	5.250.820	6.074.221,20
25/2/2005	1,0600	0,00%	1,0700	1,0700	1,0600	31.726	33.666,00
24/2/2005	1,0600	0,95%	1,0500	1,0600	1,0500	17.465	18.399,40
23/2/2005	1,0500	-0,94%	1,0600	1,0600	1,0400	8.464	8.878,80
22/2/2005	1,0600	0,95%	1,0400	1,0600	1,0400	8.198	8.538,60
21/2/2005	1,0500	-0,94%	1,0400	1,0600	1,0400	37.073	38.898,80
18/2/2005	1,0600	0,95%	1,0500	1,0600	1,0500	7.084	7.443,40
17/2/2005	1,0500	-0,94%	1,0600	1,0600	1,0400	10.426	10.893,80
16/2/2005	1,0600	0,00%	1,0300	1,0600	1,0300	13.323	14.015,60
15/2/2005	1,0600	0,00%	1,0600	1,0600	1,0500	23.794	25.093,60
14/2/2005	1,0600	0,00%	1,0600	1,0700	1,0600	15.951	16.907,00
11/2/2005	1,0600	1,92%	1,0200	1,0600	1,0200	16.798	17.569,60
10/2/2005	1,0400	1,96%	1,0100	1,0400	1,0100	20.363	20.860,60
09/2/2005	1,0200	0,00%	1,0100	1,0600	1,0100	29.321	29.858,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%