Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

1,9900 €

-0,0100 (-0,50%)

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

Όγκος 37.335
Τζίρος 74.574 €
Πράξεις 55

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/8/2006	2,1800	-0,91%	2,2000	2,2200	2,1600	8.020	17.406,40
14/8/2006	2,2000	-1,35%	2,2300	2,2300	2,2000	4.535	10.076,80
11/8/2006	2,2300	0,00%	2,2200	2,2300	2,1800	11.503	25.405,90
10/8/2006	2,2300	-0,45%	2,2200	2,2400	2,2000	24.658	54.963,12
09/8/2006	2,2400	0,45%	2,2600	2,2800	2,2000	35.021	78.158,32
08/8/2006	2,2300	-1,33%	2,2800	2,3000	2,2200	45.359	102.467,22
07/8/2006	2,2600	4,15%	2,1600	2,2800	2,1600	55.278	122.515,68
04/8/2006	2,1700	4,33%	2,1000	2,2200	2,1000	51.334	111.069,06
03/8/2006	2,0800	0,00%	2,0500	2,1000	2,0500	34.426	71.478,04
02/8/2006	2,0800	0,00%	2,0800	2,1000	2,0500	21.642	44.841,80
01/8/2006	2,0800	0,00%	2,1000	2,1000	2,0400	10.790	22.349,00
31/7/2006	2,0800	0,48%	2,1000	2,1000	2,0700	7.946	16.490,00
28/7/2006	2,0700	1,47%	2,0400	2,0700	2,0200	30.062	61.496,00
27/7/2006	2,0400	0,00%	2,0500	2,0500	2,0000	13.593	27.538,42
26/7/2006	2,0400	0,00%	2,0500	2,0700	2,0200	11.102	22.586,04
25/7/2006	2,0400	0,99%	2,0500	2,0500	2,0000	21.931	44.570,30
24/7/2006	2,0200	0,00%	2,0200	2,0500	1,9900	11.584	23.334,10
21/7/2006	2,0200	-1,46%	2,0500	2,0500	1,9900	9.813	19.719,00
20/7/2006	2,0500	0,49%	2,0400	2,0700	2,0000	18.899	38.484,80
19/7/2006	2,0400	1,49%	2,0200	2,0400	2,0000	22.872	46.165,80
18/7/2006	2,0100	1,01%	2,0100	2,0100	1,9800	7.010	13.965,70
17/7/2006	1,9900	-4,33%	2,0200	2,0200	1,9500	25.217	50.106,02
14/7/2006	2,0800	0,00%	2,0400	2,0800	2,0200	16.512	34.055,92
13/7/2006	2,0800	-2,35%	2,0500	2,0800	2,0200	13.771	28.257,20
12/7/2006	2,1300	2,40%	2,1500	2,1600	2,0700	11.592	24.385,00
11/7/2006	2,0800	0,48%	2,0700	2,1300	2,0700	26.489	55.748,88
10/7/2006	2,0700	3,50%	2,0200	2,0700	2,0000	14.838	30.102,46
07/7/2006	2,0000	-0,99%	2,0000	2,0500	1,9900	27.431	55.049,60
06/7/2006	2,0200	-0,98%	2,0500	2,0500	2,0100	19.626	39.914,80
05/7/2006	2,0400	-1,92%	2,0200	2,0500	2,0100	8.182	16.598,80
04/7/2006	2,0800	-0,95%	2,0800	2,0800	2,0200	44.559	91.621,16
03/7/2006	2,1000	-3,23%	2,1600	2,1600	2,0800	14.705	31.298,00
30/6/2006	2,1700	0,46%	2,1800	2,1800	2,1300	30.669	66.040,80
29/6/2006	2,1600	-2,70%	2,0700	2,1700	2,0700	27.795	59.336,60
28/6/2006	2,2200	-0,89%	2,2400	2,2400	2,1800	33.330	73.844,80
27/6/2006	2,2400	1,82%	2,2600	2,3200	2,2200	40.735	91.507,90
26/6/2006	2,2000	0,92%	2,1000	2,2300	2,1000	21.924	47.304,00
23/6/2006	2,1800	-1,80%	2,2200	2,2300	2,1600	23.199	50.720,40
22/6/2006	2,2200	2,78%	2,1500	2,2200	2,1500	33.352	72.947,20
21/6/2006	2,1600	0,00%	2,2000	2,2200	2,1300	25.125	53.964,00
20/6/2006	2,1600	3,85%	2,1000	2,1600	2,0700	41.506	87.598,16
19/6/2006	2,0800	0,48%	2,0800	2,1200	2,0700	29.338	61.355,92
16/6/2006	2,0700	-1,43%	2,1200	2,1600	2,0700	33.656	70.797,88
15/6/2006	2,1000	7,14%	1,9600	2,1000	1,9600	69.611	143.482,92
14/6/2006	1,9600	0,51%	1,9600	2,0000	1,9000	32.996	64.110,95
13/6/2006	1,9500	-4,41%	2,0100	2,0200	1,8800	51.556	99.167,76
09/6/2006	2,0400	0,00%	2,0700	2,0800	2,0100	51.358	105.617,36
08/6/2006	2,0400	-1,92%	2,0800	2,0800	1,9900	31.834	64.508,87
07/6/2006	2,0800	0,00%	2,0200	2,1300	1,9800	43.448	89.691,60
06/6/2006	2,0800	-3,70%	2,1000	2,1200	2,0200	65.224	135.203,10
05/6/2006	2,1600	-4,85%	2,2300	2,2300	2,1200	48.531	104.411,70
02/6/2006	2,2700	3,18%	2,2200	2,2700	2,1600	21.131	46.503,62
01/6/2006	2,2000	-3,08%	2,2000	2,2200	2,1000	34.301	75.106,10
31/5/2006	2,2700	-1,30%	2,3000	2,3200	2,2200	54.475	122.709,60
30/5/2006	2,3000	-4,96%	2,3800	2,3800	2,2300	33.820	78.524,40
29/5/2006	2,4200	-1,22%	2,4200	2,4300	2,3400	32.875	78.596,70
26/5/2006	2,4500	6,06%	2,3600	2,4600	2,3600	30.832	74.094,82
25/5/2006	2,3100	1,76%	2,2700	2,3600	2,2700	28.698	66.213,40
24/5/2006	2,2700	-5,42%	2,3500	2,3500	2,2000	29.449	66.282,96
23/5/2006	2,4000	2,56%	2,2000	2,4600	2,2000	61.043	145.784,04
22/5/2006	2,3400	-7,87%	2,3600	2,4300	2,3100	48.709	114.611,40
19/5/2006	2,5400	1,60%	2,5600	2,6400	2,5000	55.878	142.693,40
18/5/2006	2,5000	-3,47%	2,4000	2,5400	2,3500	60.383	146.969,90
17/5/2006	2,5900	5,28%	2,5000	2,6700	2,5000	177.853	461.123,90
16/5/2006	2,4600	1,23%	2,4200	2,4800	2,3600	14.867	36.112,00
15/5/2006	2,4300	-2,02%	2,5300	2,5300	2,4000	34.271	83.719,40
12/5/2006	2,4800	-1,20%	2,4800	2,5100	2,4600	34.383	85.119,02
11/5/2006	2,5100	0,40%	2,5600	2,5600	2,4600	32.795	82.508,68
10/5/2006	2,5000	0,00%	2,5000	2,5400	2,4600	37.206	92.791,40
09/5/2006	2,5000	-2,34%	2,5600	2,6100	2,4600	39.075	98.593,00
08/5/2006	2,5600	5,35%	2,4300	2,5800	2,4300	116.925	295.206,10
05/5/2006	2,4300	2,10%	2,4600	2,5000	2,4300	94.624	232.166,40
04/5/2006	2,3800	4,85%	2,3100	2,3800	2,2400	92.089	214.516,68
03/5/2006	2,2700	-0,44%	2,2800	2,2800	2,2200	32.315	73.104,00
02/5/2006	2,2800	4,59%	2,1800	2,2800	2,1700	53.694	120.067,08
28/4/2006	2,1800	-0,91%	2,1600	2,2000	2,1200	37.845	81.546,30
27/4/2006	2,2000	-1,35%	2,2200	2,2300	2,1600	9.279	20.344,80
26/4/2006	2,2300	2,29%	2,2300	2,2600	2,2000	22.590	50.116,20
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	0,00%	0,9570	0,9660	0,9200	35.647	33.985,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%