Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

1,9900 €

-0,0100 (-0,50%)

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

Όγκος 32.810
Τζίρος 65.568 €
Πράξεις 47

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-3,77%	1,0100	1,0600	1,0100	29.321	29.858,60
08/2/2005	1,0600	0,95%	1,0600	1,0600	1,0200	24.241	25.079,20
07/2/2005	1,0500	3,96%	1,0100	1,0500	1,0100	22.546	23.096,20
04/2/2005	1,0100	-1,94%	1,0200	1,0500	1,0000	17.956	18.304,60
03/2/2005	1,0300	0,00%	1,0300	1,0500	1,0100	15.283	15.594,60
02/2/2005	1,0300	0,00%	1,0300	1,0600	1,0100	11.763	12.183,80
01/2/2005	1,0300	-0,96%	1,0100	1,0500	1,0100	11.228	11.466,20
31/1/2005	1,0400	1,96%	1,0100	1,0600	1,0100	22.013	22.959,40
28/1/2005	1,0200	-0,97%	1,0500	1,0600	1,0100	21.788	22.263,40
27/1/2005	1,0300	0,00%	1,0200	1,0600	1,0100	28.250	28.997,20
26/1/2005	1,0300	-0,96%	1,0100	1,0400	0,9930	34.756	35.239,40
25/1/2005	1,0400	1,96%	1,0100	1,0400	1,0000	30.791	31.154,00
24/1/2005	1,0200	-0,97%	1,0400	1,0400	1,0000	7.039	7.133,80
21/1/2005	1,0300	0,00%	1,0100	1,0300	1,0100	8.955	9.123,60
20/1/2005	1,0300	0,00%	1,0400	1,0400	1,0000	8.778	8.987,80
19/1/2005	1,0300	0,00%	1,0500	1,0600	1,0000	30.079	30.638,20
18/1/2005	1,0300	1,98%	1,0300	1,0400	1,0000	20.810	21.069,80
17/1/2005	1,0100	-0,98%	1,0100	1,0500	1,0100	27.806	28.287,40
14/1/2005	1,0200	-1,92%	1,0200	1,0500	1,0100	20.274	20.889,20
13/1/2005	1,0400	1,96%	1,0200	1,0500	1,0200	8.553	8.793,80
12/1/2005	1,0200	2,00%	1,0100	1,0300	1,0000	36.271	36.871,00
11/1/2005	1,0000	-0,99%	1,0200	1,0400	0,9930	43.936	44.375,00
10/1/2005	1,0100	-2,88%	1,0100	1,0400	1,0100	27.983	28.492,00
07/1/2005	1,0400	1,96%	1,0200	1,0400	1,0100	14.972	15.382,40
05/1/2005	1,0200	-0,97%	1,0300	1,0600	1,0100	33.374	34.344,20
04/1/2005	1,0300	-1,90%	1,0400	1,0600	1,0100	23.126	23.756,00
03/1/2005	1,0500	0,00%	1,0600	1,0600	1,0200	23.617	24.638,60
31/12/2004	1,0500	0,00%	1,0600	1,0600	1,0400	2.806	2.928,40
30/12/2004	1,0500	0,96%	1,0400	1,0500	1,0200	3.698	3.811,40
29/12/2004	1,0400	-0,95%	1,0500	1,0600	1,0300	18.045	18.712,00
28/12/2004	1,0500	0,00%	1,0500	1,0500	1,0300	47.636	49.366,00
27/12/2004	1,0500	-0,94%	1,0500	1,0600	1,0400	18.000	18.756,00
24/12/2004	1,0600	0,95%	1,0600	1,0600	1,0400	16.933	17.713,20
23/12/2004	1,0500	-0,94%	1,0600	1,0600	1,0400	21.434	22.350,00
22/12/2004	1,0600	0,00%	1,0600	1,0700	1,0500	16.754	17.721,20
21/12/2004	1,0600	0,00%	1,0600	1,0600	1,0400	61.628	65.023,20
20/12/2004	1,0600	0,00%	1,0600	1,0600	1,0500	19.605	20.707,20
17/12/2004	1,0600	0,00%	1,0600	1,0700	1,0400	64.969	68.607,40
16/12/2004	1,0600	0,00%	1,0600	1,0900	1,0500	22.903	24.344,40
15/12/2004	1,0600	0,00%	1,0600	1,0700	1,0600	18.981	20.119,00
14/12/2004	1,0600	3,92%	1,0200	1,0600	1,0200	76.644	80.109,80
13/12/2004	1,0200	-1,92%	1,0400	1,0500	1,0200	5.613	5.809,60
10/12/2004	1,0400	0,00%	1,0400	1,0500	1,0100	59.979	61.558,60
09/12/2004	1,0400	-0,95%	1,0400	1,0500	1,0400	1.469	1.518,80
08/12/2004	1,0500	0,00%	1,0400	1,0500	1,0200	29.455	30.476,00
07/12/2004	1,0500	-0,94%	1,0600	1,0600	1,0400	12.075	12.617,20
06/12/2004	1,0600	0,00%	1,0600	1,0600	1,0400	42.911	45.127,20
03/12/2004	1,0600	0,95%	1,0600	1,0600	1,0400	26.469	27.865,00
02/12/2004	1,0500	0,96%	1,0600	1,0600	1,0200	18.223	18.991,00
01/12/2004	1,0400	1,96%	1,0500	1,0500	1,0100	20.810	21.400,80
30/11/2004	1,0200	-1,92%	1,0500	1,0500	1,0100	7.842	8.018,60
29/11/2004	1,0400	0,00%	1,0500	1,0500	1,0200	12.876	13.270,80
26/11/2004	1,0400	-0,95%	1,0500	1,0600	1,0100	15.105	15.571,40
25/11/2004	1,0500	2,94%	1,0300	1,0700	1,0200	17.465	18.190,60
24/11/2004	1,0200	0,00%	1,0400	1,0400	1,0100	63.097	64.101,80
23/11/2004	1,0200	0,00%	1,0000	1,0200	1,0000	8.955	9.059,80
22/11/2004	1,0200	0,99%	1,0100	1,0400	0,9930	25.354	25.698,80
19/11/2004	1,0100	-2,88%	1,0300	1,0300	1,0000	17.557	17.829,20
18/11/2004	1,0400	0,00%	1,0400	1,0600	1,0200	24.909	25.923,20
17/11/2004	1,0400	-0,95%	1,0600	1,0600	1,0400	42.956	44.652,80
16/11/2004	1,0500	-0,94%	1,0600	1,0600	1,0200	113.764	117.867,00
15/11/2004	1,0600	-0,93%	1,0600	1,0700	1,0500	18.714	19.813,40
12/11/2004	1,0700	0,00%	1,0700	1,0800	1,0500	85.333	90.322,00
11/11/2004	1,0700	0,94%	1,0500	1,0800	1,0400	95.404	101.139,20
10/11/2004	1,0600	0,00%	1,0600	1,0600	1,0300	59.443	62.056,80
09/11/2004	1,0600	0,95%	1,0200	1,0600	1,0000	50.085	51.352,60
08/11/2004	1,0500	0,00%	1,0600	1,0600	1,0200	10.516	10.951,40
05/11/2004	1,0500	3,96%	0,9930	1,0600	0,9930	55.701	57.311,60
04/11/2004	1,0100	-0,98%	0,9930	1,0400	0,9930	22.057	22.230,60
03/11/2004	1,0200	0,99%	1,0300	1,0400	0,9930	13.277	13.413,40
02/11/2004	1,0100	0,00%	1,0100	1,0200	0,9930	14.569	14.696,80
01/11/2004	1,0100	-1,94%	1,0100	1,0400	1,0000	26.156	26.470,60
29/10/2004	1,0300	-0,96%	1,0300	1,0400	1,0100	12.119	12.309,20
27/10/2004	1,0400	-1,89%	1,0600	1,0600	1,0400	5.926	6.138,40
26/10/2004	1,0600	1,92%	1,0500	1,0600	1,0000	24.552	25.444,20
25/10/2004	1,0400	-0,95%	1,0100	1,0400	0,9660	12.521	12.773,00
22/10/2004	1,0500	-0,94%	1,0600	1,0600	1,0100	39.526	40.576,80
21/10/2004	1,0600	0,00%	1,0600	1,0700	1,0500	31.101	32.880,00
20/10/2004	1,0600	0,95%	1,0500	1,0600	1,0400	6.148	6.492,60
19/10/2004	1,0500	-0,94%	1,0500	1,0600	1,0400	64.746	6.878,80
18/10/2004	1,0600	0,00%	1,0600	1,0600	1,0400	8.464	8.848,40
15/10/2004	1,0600	0,00%	1,0400	1,0600	1,0400	34.802	36.335,60
14/10/2004	1,0600	-0,93%	1,0600	1,0700	1,0500	27.983	29.627,20
13/10/2004	1,0700	0,00%	1,0700	1,0800	1,0600	38.901	41.557,20
12/10/2004	1,0700	-1,83%	1,1000	1,1000	1,0600	38.144	41.055,80
11/10/2004	1,0900	2,83%	1,0600	1,1000	1,0500	138.450	148.741,40
08/10/2004	1,0600	7,72%	0,9750	1,0600	0,9750	64.657	65.056,60
07/10/2004	0,9840	0,92%	0,9750	0,9930	0,9660	36.718	35.954,60
06/10/2004	0,9750	3,83%	0,9290	0,9750	0,9290	95.137	92.168,20
05/10/2004	0,9390	-0,95%	0,9480	0,9480	0,9200	41.574	38.779,00
04/10/2004	0,9480	-2,77%	0,9570	0,9570	0,9480	9.713	9.231,00
01/10/2004	0,9750	0,00%	0,9570	0,9750	0,9570	27.315	26.318,80
30/9/2004	0,9750	0,00%	0,9750	0,9750	0,9570	11.273	10.860,80
29/9/2004	0,9750	0,00%	0,9750	0,9840	0,9570	17.779	17.269,60
28/9/2004	0,9750	0,00%	0,9750	0,9750	0,9660	12.744	12.398,20
27/9/2004	0,9750	1,88%	0,9570	0,9750	0,9480	34.623	33.257,60
24/9/2004	0,9570	-1,85%	0,9660	0,9660	0,9570	5.078	4.851,20
23/9/2004	0,9750	-0,91%	0,9660	0,9750	0,9660	7.218	6.988,20
22/9/2004	0,9840	1,86%	0,9750	0,9930	0,9480	28.473	27.566,00
21/9/2004	0,9660	-0,92%	0,9660	0,9660	0,9390	14.302	13.647,60
20/9/2004	0,9750	1,88%	0,9390	0,9750	0,9390	10.871	10.421,20
17/9/2004	0,9570	1,92%	0,9480	0,9570	0,9200	31.368	29.340,00
16/9/2004	0,9390	-2,80%	0,9750	0,9750	0,9390	9.980	9.593,80
15/9/2004	0,9660	0,94%	0,9570	0,9750	0,9200	24.061	22.994,00
14/9/2004	0,9570	1,92%	0,9390	0,9570	0,9110	52.760	49.670,60
13/9/2004	0,9390	-0,95%	0,9290	0,9390	0,9200	3.921	3.651,40
10/9/2004	0,9480	0,96%	0,9480	0,9480	0,9200	10.516	9.867,20
09/9/2004	0,9390	1,08%	0,9290	0,9480	0,9110	36.271	33.545,00
08/9/2004	0,9290	-2,00%	0,9390	0,9570	0,9290	20.943	19.653,00
07/9/2004	0,9480	5,10%	0,9020	0,9660	0,8930	27.626	25.577,00
06/9/2004	0,9020	1,01%	0,8930	0,9020	0,8930	11.184	9.974,40
03/9/2004	0,8930	6,44%	0,8390	0,9020	0,8390	25.532	22.540,20
02/9/2004	0,8390	-2,10%	0,8390	0,8750	0,8390	24.105	20.614,60
01/9/2004	0,8570	1,06%	0,8480	0,8570	0,8480	10.025	8.571,80
31/8/2004	0,8480	-2,08%	0,8480	0,8480	0,8390	5.480	4.635,40
30/8/2004	0,8660	1,05%	0,8570	0,8660	0,8480	11.584	9.905,80
27/8/2004	0,8570	1,06%	0,8390	0,8570	0,8390	4.364	3.683,20
26/8/2004	0,8480	2,17%	0,8300	0,8480	0,8210	16.040	13.500,60
25/8/2004	0,8300	-1,07%	0,8480	0,8480	0,8300	9.891	8.286,00
24/8/2004	0,8390	-1,06%	0,8480	0,8480	0,8390	5.970	5.038,20
23/8/2004	0,8480	-1,05%	0,8480	0,8570	0,8480	5.435	4.643,00
20/8/2004	0,8570	-1,04%	0,8570	0,8570	0,8570	666	573,00
19/8/2004	0,8660	3,22%	0,8390	0,8660	0,8300	3.430	2.901,20
18/8/2004	0,8390	-1,06%	0,8480	0,8480	0,8390	2.985	2.527,80
17/8/2004	0,8480	1,07%	0,8390	0,8570	0,8390	9.489	8.019,00
16/8/2004	0,8390	-2,10%	0,8390	0,8390	0,8390	2.227	1.870,00
12/8/2004	0,8570	1,06%	0,8660	0,8660	0,8480	11.140	9.547,20
11/8/2004	0,8480	-1,05%	0,8570	0,8570	0,8390	8.110	6.864,00
10/8/2004	0,8570	-3,05%	0,8750	0,8750	0,8570	2.985	2.572,80
09/8/2004	0,8840	0,00%	0,8480	0,9020	0,8480	9.758	8.532,00
06/8/2004	0,8840	-1,01%	0,8840	0,8840	0,8750	8.332	7.346,80
05/8/2004	0,8930	2,06%	0,8660	0,8930	0,8660	1.246	1.085,80
04/8/2004	0,8750	3,18%	0,8480	0,8750	0,8300	9.311	8.068,20
03/8/2004	0,8480	-2,08%	0,8660	0,8840	0,8300	9.178	7.931,00
02/8/2004	0,8660	-4,94%	0,8750	0,8930	0,8660	4.945	4.331,80
30/7/2004	0,9110	-3,90%	0,9020	0,9570	0,9020	7.709	7.052,80
29/7/2004	0,9480	-0,94%	0,9660	0,9660	0,9480	6.684	6.339,40
28/7/2004	0,9570	4,02%	0,9390	0,9660	0,9200	46.209	43.860,20
27/7/2004	0,9200	2,00%	0,8750	0,9200	0,8750	9.713	8.852,40
26/7/2004	0,9020	4,16%	0,8300	0,9020	0,8300	13.544	11.832,60
23/7/2004	0,8660	3,22%	0,8480	0,8660	0,8480	19.694	16.785,20
22/7/2004	0,8390	-5,09%	0,8660	0,8660	0,8390	19.516	16.513,00
21/7/2004	0,8840	-2,00%	0,8840	0,9020	0,8840	3.074	2.719,80
20/7/2004	0,9020	1,01%	0,9020	0,9020	0,8840	17.779	15.913,00
19/7/2004	0,8930	-10,70%	0,9020	0,9020	0,8840	4.275	3.809,40
16/7/2004	1,0000	11,98%	0,9600	1,0300	0,9600	21.592	21.710,20
15/7/2004	0,8930	-1,00%	0,8750	0,9110	0,8750	12.744	11.399,00
14/7/2004	0,9020	2,04%	0,8750	0,9020	0,8660	9.088	8.045,60
13/7/2004	0,8840	-33,03%	0,8930	0,9020	0,8840	7.930	7.033,60
12/7/2004	1,3200	46,34%	1,3400	1,3500	1,3200	7.274	,00
09/7/2004	0,9020	0,00%	0,8840	0,9110	0,8750	7.574	6.823,00
08/7/2004	0,9020	3,09%	0,8750	0,9110	0,8750	17.465	15.610,60
07/7/2004	0,8750	1,04%	0,8300	0,8840	0,8300	13.190	11.421,20
06/7/2004	0,8660	0,00%	0,8390	0,8660	0,8300	16.264	13.638,60
05/7/2004	0,8660	-2,04%	0,8840	0,8840	0,8390	21.255	18.433,60
02/7/2004	0,8840	-2,00%	0,8930	0,9020	0,8840	4.989	4.426,80
01/7/2004	0,9020	0,00%	0,8840	0,9020	0,8840	8.198	7.272,00
30/6/2004	0,9020	-0,99%	0,9200	0,9200	0,8750	45.139	40.409,80
29/6/2004	0,9110	-0,98%	0,9020	0,9200	0,8930	25.443	22.944,60
28/6/2004	0,9200	0,99%	0,9110	0,9290	0,8840	30.881	27.953,00
25/6/2004	0,9110	-1,94%	0,9480	0,9480	0,9020	25.755	23.622,60
24/6/2004	0,9290	-3,83%	0,9660	0,9750	0,9290	28.697	27.330,00
23/6/2004	0,9660	-3,40%	0,9840	0,9930	0,9660	9.758	9.486,60
22/6/2004	1,0000	0,70%	0,9750	1,0000	0,9660	17.511	17.331,80
21/6/2004	0,9930	-4,52%	1,0200	1,0200	0,9840	36.895	37.040,20
18/6/2004	1,0400	-0,95%	1,0400	1,0600	1,0300	15.060	15.611,40
17/6/2004	1,0500	-0,94%	1,0400	1,0600	1,0300	7.039	7.329,60
16/6/2004	1,0600	1,92%	1,0400	1,0600	1,0200	19.294	20.152,80
15/6/2004	1,0400	0,00%	1,0400	1,0500	1,0000	17.288	17.804,80
14/6/2004	1,0400	-3,70%	1,0600	1,0600	1,0400	12.744	13.392,40
11/6/2004	1,0800	-1,82%	1,0800	1,0800	1,0300	13.947	14.867,80
10/6/2004	1,1000	-6,78%	1,1300	1,1300	1,0700	43.580	48.226,00
09/6/2004	1,1800	-0,84%	1,2000	1,2000	1,1700	68.221	80.987,80
08/6/2004	1,1900	-1,65%	1,2000	1,2000	1,1700	49.149	58.554,40
07/6/2004	1,2100	1,68%	1,2000	1,2100	1,1900	54.764	65.637,20
04/6/2004	1,1900	1,71%	1,1700	1,2000	1,1600	46.698	54.987,20
03/6/2004	1,1700	0,00%	1,1800	1,1800	1,1600	24.864	29.197,00
02/6/2004	1,1700	-2,50%	1,1600	1,2000	1,1600	41.664	49.284,40
01/6/2004	1,2000	5,26%	1,1400	1,2100	1,1400	109.218	127.897,20
28/5/2004	1,1400	0,88%	1,0800	1,1600	1,0800	29.989	33.969,80
27/5/2004	1,1300	2,73%	1,1300	1,1300	1,1000	15.684	17.417,60
26/5/2004	1,1000	1,85%	1,0800	1,1100	1,0700	18.847	20.550,00
25/5/2004	1,0800	0,00%	1,0700	1,0800	1,0600	13.991	15.002,00
24/5/2004	1,0800	0,00%	1,0700	1,0800	1,0700	13.277	14.396,40
21/5/2004	1,0800	0,00%	1,0800	1,1000	1,0600	12.920	13.768,00
20/5/2004	1,0800	-4,42%	1,1200	1,1200	1,0700	71.163	77.485,00
19/5/2004	1,1300	0,00%	1,1300	1,1400	1,1100	39.925	44.840,20
18/5/2004	1,1300	0,00%	1,1300	1,1300	1,1000	28.073	31.408,40
17/5/2004	1,1300	-0,88%	1,1400	1,1400	1,1200	32.172	36.283,20
14/5/2004	1,1400	-1,72%	1,1600	1,1800	1,1400	32.840	37.879,40
13/5/2004	1,1600	-0,85%	1,1500	1,1700	1,1500	12.433	14.538,00
12/5/2004	1,1700	0,86%	1,1600	1,1800	1,1600	22.189	25.842,40
11/5/2004	1,1600	0,87%	1,1800	1,1800	1,1600	15.818	18.469,00
10/5/2004	1,1500	-1,71%	1,1400	1,1800	1,1400	14.258	16.414,00
07/5/2004	1,1700	-0,85%	1,2000	1,2000	1,1600	26.156	30.787,20
06/5/2004	1,1800	-1,67%	1,2000	1,2100	1,1700	32.038	37.899,00
05/5/2004	1,2000	-1,64%	1,2300	1,2300	1,1800	49.372	59.132,40
04/5/2004	1,2200	3,39%	1,1800	1,2200	1,1600	70.361	84.155,40
03/5/2004	1,1800	0,00%	1,1700	1,2000	1,1600	35.826	42.388,60
30/4/2004	1,1800	-0,84%	1,1900	1,2000	1,1800	23.794	28.295,40
29/4/2004	1,1900	-0,83%	1,2000	1,2000	1,1800	23.214	27.566,60
28/4/2004	1,2000	-0,83%	1,2100	1,2100	1,2000	37.697	45.312,80
27/4/2004	1,2100	-0,82%	1,2100	1,2100	1,2000	37.786	45.569,40
26/4/2004	1,2200	0,83%	1,2500	1,2500	1,2100	37.830	45.859,20
23/4/2004	1,2100	0,00%	1,2300	1,2500	1,2100	70.273	85.951,60
22/4/2004	1,2100	-1,63%	1,2200	1,2200	1,2100	54.541	66.449,80
21/4/2004	1,2300	0,82%	1,2200	1,2400	1,2100	102.800	126.472,40
20/4/2004	1,2200	0,83%	1,2200	1,2400	1,2100	115.410	141.334,20
19/4/2004	1,2100	1,68%	1,2100	1,2200	1,2100	152.709	186.051,20
16/4/2004	1,1900	4,39%	1,1400	1,2000	1,1400	72.276	84.922,00
15/4/2004	1,1400	0,00%	1,1500	1,1700	1,1400	54.541	62.649,20
14/4/2004	1,1400	-3,39%	1,1600	1,1700	1,1400	34.266	39.430,20
13/4/2004	1,1800	0,00%	1,1800	1,2200	1,1800	33.999	40.565,80
08/4/2004	1,1800	7,27%	1,1300	1,2000	1,1200	200.969	234.769,20
07/4/2004	1,1000	2,80%	1,0800	1,1000	1,0800	67.062	73.611,60
06/4/2004	1,0700	-3,60%	1,1000	1,1300	1,0700	56.145	61.543,60
05/4/2004	1,1100	1,83%	1,1100	1,1300	1,1000	23.883	26.543,60
02/4/2004	1,0900	0,93%	1,0700	1,1100	1,0600	54.496	59.395,80
01/4/2004	1,0800	0,00%	1,0900	1,1200	1,0700	21.969	24.271,20
31/3/2004	1,0800	-2,70%	1,0700	1,1000	1,0700	23.483	25.614,00
30/3/2004	1,1100	-2,63%	1,1300	1,1400	1,0900	82.080	91.831,20
29/3/2004	1,1400	1,79%	1,1300	1,1400	1,1000	73.791	82.939,80
26/3/2004	1,1200	1,82%	1,1300	1,1300	1,0900	55.032	61.102,80
24/3/2004	1,1000	0,00%	1,0700	1,1000	1,0600	125.840	136.498,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5400	6,21 %	0,0900	41.944
EIS	2,0950	4,96 %	0,0990	47.593
REALCONS	5,6000	3,32 %	0,1800	55.239
ΕΛΛΑΚΤΩΡ	1,3520	3,21 %	0,0420	345.274
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΣΠΕΙΣ	7,9600	2,84 %	0,2200	4.285
ΑΣΤΑΚ	7,3800	2,79 %	0,2000	3.070
ΤΡΑΣΤΟΡ	1,2700	2,42 %	0,0300	40
ΚΡΙ	20,3000	2,22 %	0,4400	7.625
ΟΤΟΕΛ	11,9600	2,22 %	0,2600	2.871

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	-0,2000	44.298
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	16
ΓΕΒΚΑ	2,4100	-2,03 %	-0,0500	7.384
ΚΟΡΔΕ	0,5140	-1,91 %	-0,0100	5.350
AEM	6,2000	-1,90 %	-0,1200	14.853
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΟΛΘ	37,5000	-1,83 %	-0,7000	739
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	11.773

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8380	-0,15 %	-0,0100	15.375.940
ΟΠΑΠ	18,7100	-0,37 %	-0,0700	6.562.458
ΕΤΕ	13,0400	-0,99 %	-0,1300	6.540.215
ΕΥΡΩΒ	3,4890	-0,17 %	-0,0060	5.892.445
MTLN	43,9400	1,10 %	0,4800	4.776.840
ΑΛΦΑ	3,5860	0,00 %	0,0000	3.786.746
TITC	53,0000	-0,38 %	-0,2000	3.155.193
ΔΕΗ	18,0700	0,00 %	0,0000	2.634.120
ΜΠΕΛΑ	27,8200	-0,29 %	-0,0800	1.955.895
BOCHGR	7,9600	-0,50 %	-0,0400	1.809.188

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8380	-0,15 %	2.239.438	15,38εκ.
ΕΥΡΩΒ	3,4890	-0,17 %	1.692.570	5,89εκ.
ΑΛΦΑ	3,5860	0,00 %	1.054.943	3,79εκ.
ΙΝΛΟΤ	1,0560	0,00 %	907.439	958,7χιλ.
ΕΤΕ	13,0400	-0,99 %	498.087	6,54εκ.
CREDIA	1,6120	1,51 %	351.712	566,3χιλ.
ΟΠΑΠ	18,7100	-0,37 %	349.640	6,56εκ.
ΕΛΛΑΚΤΩΡ	1,3520	3,21 %	345.274	463,8χιλ.
BOCHGR	7,9600	-0,50 %	226.636	1,81εκ.
ΦΒΜΕΖΖ	0,0695	-0,86 %	217.148	15.021

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5400	6,21 %	41.944	1,38 %
EIS	2,0950	4,96 %	47.593	0,31 %
REALCONS	5,6000	3,32 %	55.239	0,26 %
ΔΟΜΙΚ	2,3800	0,85 %	39.513	0,25 %
ΕΥΑΠΣ	3,8800	-0,51 %	76.297	0,21 %
ΠΕΙΡ	6,8380	-0,15 %	2.239.438	0,18 %
ΣΠΙ	0,6160	-1,28 %	15.320	0,14 %
ONYX	2,1800	-0,91 %	94.327	0,14 %
ΕΛΤΟΝ	2,1300	1,91 %	35.760	0,13 %
ΠΕΡΦ	8,2800	1,22 %	18.283	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5400	6,21 %	41.944	10,34 %
ΝΑΥΠ	1,6550	0,30 %	4.410	6,67 %
EIS	2,0950	4,96 %	47.593	6,11 %
REALCONS	5,6000	3,32 %	55.239	5,90 %
ΝΤΟΠΛΕΡ	0,8550	-0,58 %	10.615	5,23 %
ΕΥΑΠΣ	3,8800	-0,51 %	76.297	4,87 %
TREK	3,3400	-1,76 %	8.420	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	44.298	4,17 %
ΕΛΛΑΚΤΩΡ	1,3520	3,21 %	345.274	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%