Συνεχης ενημερωση

ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)

7,8000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/3/2008	2,6600	-1,85%	2,7100	2,7100	2,6400	437	,00
29/2/2008	2,7100	-0,73%	2,7600	2,7600	2,6600	3.627	,00
28/2/2008	2,7300	0,74%	2,7500	2,7600	2,6000	22.603	,00
27/2/2008	2,7100	3,04%	2,6300	2,7400	2,6300	68.988	,00
26/2/2008	2,6300	-2,23%	2,6900	2,7400	2,6000	8.282	,00
25/2/2008	2,6900	-0,74%	2,7100	2,7400	2,6500	17.799	,00
22/2/2008	2,7100	0,37%	2,6800	2,7200	2,6200	12.766	,00
21/2/2008	2,7000	0,37%	2,6900	2,7200	2,6800	22.700	,00
20/2/2008	2,6900	0,37%	2,7000	2,7000	2,6100	5.406	,00
19/2/2008	2,6800	-0,37%	2,8000	2,8000	2,6200	3.685	,00
18/2/2008	2,6900	1,13%	2,8000	2,8000	2,6600	8.752	,00
15/2/2008	2,6600	0,38%	2,5900	2,7000	2,5900	7.695	,00
14/2/2008	2,6500	0,76%	2,6300	2,6500	2,6000	5.807	,00
13/2/2008	2,6300	0,00%	2,6300	2,6400	2,5800	9.129	,00
12/2/2008	2,6300	0,38%	2,6400	2,6800	2,6100	5.925	,00
11/2/2008	2,6200	-2,96%	2,7700	2,7700	2,6000	19.856	,00
08/2/2008	2,7000	3,45%	2,6200	2,7000	2,6100	50.441	,00
07/2/2008	2,6100	-1,14%	2,6500	2,6600	2,5900	9.917	,00
06/2/2008	2,6400	-1,12%	2,7000	2,7000	2,6100	897	,00
05/2/2008	2,6700	-1,11%	2,6900	2,7000	2,6200	13.177	,00
04/2/2008	2,7000	1,12%	2,6700	2,7000	2,6500	4.681	,00
01/2/2008	2,6700	0,38%	2,7000	2,7600	2,6600	11.922	,00
31/1/2008	2,6600	-0,37%	2,6700	2,6900	2,6200	20.325	,00
30/1/2008	2,6700	0,75%	2,6500	2,6900	2,6000	18.272	,00
29/1/2008	2,6500	4,74%	2,7200	2,7200	2,5800	1.251	,00
28/1/2008	2,5300	0,00%	2,5200	2,5300	2,4900	20.988	,00
25/1/2008	2,5300	1,20%	2,5500	2,5700	2,5000	32.880	,00
24/1/2008	2,5000	4,17%	2,5000	2,5200	2,4400	64.719	,00
23/1/2008	2,4000	-0,83%	2,4200	2,5000	2,1800	94.903	,00
22/1/2008	2,4200	-2,42%	2,4500	2,4500	2,3600	144.648	,00
21/1/2008	2,4800	-3,88%	2,5800	2,5800	2,4300	34.866	,00
18/1/2008	2,5800	-0,39%	2,5900	2,6700	2,5800	14.088	,00
17/1/2008	2,5900	-1,15%	2,6200	2,7400	2,4400	31.488	,00
16/1/2008	2,6200	-1,50%	2,6600	2,6600	2,5500	18.402	,00
15/1/2008	2,6600	-5,00%	2,8000	2,9300	2,6100	16.585	,00
14/1/2008	2,8000	-1,41%	2,8700	2,8700	2,7700	5.674	,00
11/1/2008	2,8400	1,79%	2,7900	2,9000	2,6000	40.005	,00
10/1/2008	2,7900	-3,79%	2,9700	2,9700	2,6500	12.831	,00
09/1/2008	2,9000	-3,01%	2,9300	2,9500	2,8900	7.878	,00
08/1/2008	2,9900	0,67%	2,9900	3,0400	2,9000	11.255	,00
07/1/2008	2,9700	-0,34%	2,9100	2,9700	2,7200	20.147	,00
04/1/2008	2,9800	-0,67%	3,0000	3,0400	2,9400	8.725	,00
03/1/2008	3,0000	-2,60%	3,0200	3,0200	2,9500	11.871	,00
02/1/2008	3,0800	-0,65%	3,1000	3,1800	3,0200	52.496	,00
31/12/2007	3,1000	3,33%	3,0400	3,1000	2,9900	18.896	57.607,73
28/12/2007	3,0000	0,67%	2,9900	3,0000	2,9000	17.289	50.999,69
27/12/2007	2,9800	-0,33%	3,0600	3,0600	2,9800	14.972	44.793,23
24/12/2007	2,9900	0,67%	2,9700	3,1000	2,9700	17.296	51.853,71
21/12/2007	2,9700	0,34%	2,9600	3,0400	2,9600	53.275	159.224,05
20/12/2007	2,9600	0,34%	2,9800	2,9800	2,9000	12.568	36.874,50
19/12/2007	2,9500	-1,34%	2,9800	2,9900	2,9000	43.990	129.976,39
18/12/2007	2,9900	0,00%	3,0400	3,0400	2,9200	65.369	194.235,42
17/12/2007	2,9900	-0,33%	3,0000	3,0000	2,9000	54.071	160.414,04
14/12/2007	3,0000	-0,66%	3,0400	3,0400	2,9500	11.481	34.335,90
13/12/2007	3,0200	-0,66%	2,9500	3,0600	2,9300	26.811	80.300,92
12/12/2007	3,0400	6,29%	2,8000	3,0400	2,8000	53.581	157.911,86
11/12/2007	2,8600	1,78%	2,8100	2,8600	2,7600	59.112	165.317,18
10/12/2007	2,8100	0,00%	2,7900	2,8200	2,7600	11.831	32.934,11
07/12/2007	2,8100	0,72%	2,8300	2,8300	2,7700	22.164	61.837,26
06/12/2007	2,7900	0,72%	2,7800	2,8300	2,7200	73.552	203.599,26
05/12/2007	2,7700	1,09%	2,7300	2,8300	2,7200	14.471	39.908,66
04/12/2007	2,7400	0,00%	2,7400	2,7600	2,6900	14.648	39.524,07
03/12/2007	2,7400	-0,72%	2,7700	2,8000	2,7100	11.100	30.458,72
30/11/2007	2,7600	0,00%	2,7900	2,9000	2,6800	17.818	48.551,46
29/11/2007	2,7600	-0,36%	2,8000	2,8000	2,7200	29.965	82.395,57
28/11/2007	2,7700	-1,07%	2,8000	2,8000	2,7500	7.631	21.066,95
27/11/2007	2,8000	2,56%	2,6800	2,8400	2,5700	74.492	196.658,45
26/11/2007	2,7300	-1,09%	2,8800	2,8800	2,7200	6.346	1.747.286,00
23/11/2007	2,7600	2,22%	2,8000	2,8300	2,7400	115.281	319.410,36
22/11/2007	2,7000	-1,10%	2,8400	2,8400	2,6200	17.446	42.420,37
21/11/2007	2,7300	-3,53%	2,8000	2,8200	2,6400	17.433	47.094,22
20/11/2007	2,8300	-1,39%	2,8600	2,8600	2,7900	26.862	6.230.849,00
19/11/2007	2,8700	-2,71%	2,9100	2,9600	2,8400	7.287	20.733,08
16/11/2007	2,9500	3,51%	2,8500	2,9600	2,7800	10.827	30.740,66
15/11/2007	2,8500	-0,70%	2,8300	2,8900	2,8000	50.784	143.539,87
14/11/2007	2,8700	-0,69%	2,8900	2,8900	2,8200	9.986	28.758,22
13/11/2007	2,8900	-1,37%	2,9100	2,9100	2,8100	13.316	3.836.444,00
12/11/2007	2,9300	0,69%	2,9100	2,9400	2,8400	17.809	51.608,00
09/11/2007	2,9100	-2,68%	3,0000	3,0000	2,9000	13.977	41.159,00
08/11/2007	2,9900	1,36%	2,9500	3,0000	2,9000	7.176	21.139,00
07/11/2007	2,9500	-0,34%	2,9600	3,0000	2,9300	10.187	30.000,00
06/11/2007	2,9600	0,00%	2,9600	2,9600	2,9200	9.341	27.553,60
05/11/2007	2,9600	-0,67%	2,9800	3,0200	2,9300	17.604	52.430,32
02/11/2007	2,9800	1,36%	2,9400	3,0000	2,9000	32.128	95.315,00
01/11/2007	2,9400	-1,34%	3,0000	3,0000	2,9200	12.368	36.412,20
31/10/2007	2,9800	0,00%	2,9800	2,9900	2,9300	11.128	33.022,78
30/10/2007	2,9800	-2,61%	3,0600	3,0600	2,9800	10.923	32.743,50
29/10/2007	3,0600	-1,29%	3,1000	3,1000	3,0200	29.981	91.665,46
26/10/2007	3,1000	0,00%	3,1000	3,1000	3,0600	3.833	11.871,28
25/10/2007	3,1000	-1,27%	3,1400	3,1400	3,0400	15.633	48.001,00
24/10/2007	3,1400	1,29%	3,1000	3,1600	3,0800	7.525	23.356,00
23/10/2007	3,1000	0,65%	3,1000	3,1000	3,0200	14.682	45.160,70
22/10/2007	3,0800	-2,53%	3,0800	3,1000	3,0400	8.005	24.599,40
19/10/2007	3,1600	0,00%	3,1600	3,2200	3,0800	5.582	17.580,84
18/10/2007	3,1600	1,28%	3,1000	3,1800	3,0200	70.063	216.601,00
17/10/2007	3,1200	0,65%	3,0800	3,1400	3,0400	21.134	64.463,96
16/10/2007	3,1000	-1,27%	3,1400	3,1400	3,0400	40.847	125.629,90
15/10/2007	3,1400	0,00%	3,1400	3,1600	3,0800	38.219	119.320,76
12/10/2007	3,1400	0,64%	3,1400	3,1400	3,0600	14.094	43.513,36
11/10/2007	3,1200	-0,64%	3,1400	3,1600	3,0200	52.292	161.492,90
10/10/2007	3,1400	-1,88%	3,2000	3,2000	3,0600	16.573	51.688,00
09/10/2007	3,2000	-1,23%	3,2400	3,2600	3,1000	14.220	45.059,00
08/10/2007	3,2400	0,00%	3,2600	3,2800	3,1600	12.025	38.572,00
05/10/2007	3,2400	0,00%	3,2400	3,3000	3,1800	35.825	115.658,00
04/10/2007	3,2400	2,53%	3,1400	3,2400	3,1400	65.129	208.377,00
03/10/2007	3,1600	0,00%	3,1600	3,1800	3,1000	14.550	45.604,00
02/10/2007	3,1600	0,64%	3,1400	3,2200	3,1200	24.096	75.079,38
01/10/2007	3,1400	1,29%	3,0600	3,1400	3,0600	21.531	66.547,00
28/9/2007	3,1000	-1,27%	3,2400	3,2400	3,0800	32.850	96.106,80
27/9/2007	3,1400	-3,09%	3,2400	3,2400	3,1400	22.339	71.071,48
26/9/2007	3,2400	0,00%	3,2800	3,2800	3,1800	46.108	148.265,00
25/9/2007	3,2400	0,62%	3,2600	3,3400	3,1800	93.253	306.509,00
24/9/2007	3,2200	-2,42%	3,3200	3,3400	3,2000	17.936	56.749,78
21/9/2007	3,3000	6,45%	3,1000	3,3000	3,0600	75.074	239.067,00
20/9/2007	3,1000	1,31%	3,0600	3,1000	3,0000	15.265	46.376,00
19/9/2007	3,0600	0,00%	3,1000	3,1200	3,0200	31.659	97.384,32
18/9/2007	3,0600	2,68%	2,9500	3,0600	2,9500	35.926	107.903,00
17/9/2007	2,9800	-0,67%	3,0800	3,0800	2,9500	6.550	19.448,00
14/9/2007	3,0000	0,00%	3,0600	3,0600	2,9500	8.594	25.641,00
13/9/2007	3,0000	2,39%	2,9800	3,0000	2,9000	56.141	165.866,00
12/9/2007	2,9300	0,00%	3,0000	3,0000	2,9000	16.475	48.247,75
11/9/2007	2,9300	-1,01%	2,9800	2,9800	2,9100	7.353	21.437,00
10/9/2007	2,9600	1,37%	2,9000	2,9600	2,8800	15.983	46.387,00
07/9/2007	2,9200	-1,02%	2,9500	3,0000	2,9100	4.401	12.937,04
06/9/2007	2,9500	-0,34%	2,9900	2,9900	2,9100	6.863	20.172,00
05/9/2007	2,9600	0,00%	2,9900	2,9900	2,9000	41.858	121.822,00
04/9/2007	2,9600	-1,00%	3,0000	3,0000	2,9100	35.321	95.929,52
03/9/2007	2,9900	-0,99%	3,0800	3,0800	2,9300	29.058	86.229,00
31/8/2007	3,0200	0,67%	3,0800	3,0800	2,9700	6.399	19.210,16
30/8/2007	3,0000	0,00%	3,0000	3,1200	2,9600	4.425	13.204,00
29/8/2007	3,0000	-1,96%	2,9900	3,0000	2,9200	10.833	32.358,00
28/8/2007	3,0600	2,00%	3,0000	3,0600	2,9600	14.718	44.088,40
27/8/2007	3,0000	-2,60%	3,0000	3,0600	2,9600	23.824	71.766,00
24/8/2007	3,0800	0,00%	3,0200	3,0800	2,9700	12.629	37.960,18
23/8/2007	3,0800	-2,53%	3,1600	3,2200	3,0600	55.235	171.043,44
22/8/2007	3,1600	3,95%	3,0400	3,1600	2,9600	43.486	133.188,22
21/8/2007	3,0400	-1,30%	3,0800	3,0800	2,8400	11.136	33.486,66
20/8/2007	3,0800	0,65%	3,1400	3,1400	2,9900	15.243	46.472,54
17/8/2007	3,0600	8,13%	2,8300	3,1000	2,8000	22.291	64.064,69
16/8/2007	2,8300	-4,07%	2,8800	2,8800	2,6900	26.361	73.305,58
14/8/2007	2,9500	2,43%	2,8600	2,9500	2,8200	25.260	72.830,61
13/8/2007	2,8800	-2,04%	2,9500	2,9600	2,8000	27.493	78.676,22
10/8/2007	2,9400	-3,29%	2,8200	3,0200	2,8100	58.728	168.768,90
09/8/2007	3,0400	-1,94%	3,1600	3,1600	3,0000	10.902	33.055,74
08/8/2007	3,1000	-1,27%	3,1200	3,2200	3,0600	13.199	40.780,10
07/8/2007	3,1400	-0,63%	3,1600	3,2600	3,0800	18.658	58.657,44
06/8/2007	3,1600	-1,25%	3,1600	3,1800	3,0600	27.208	84.961,88
03/8/2007	3,2000	-0,62%	3,2800	3,2800	3,1200	11.531	36.547,74
02/8/2007	3,2200	0,00%	3,3200	3,3200	3,1600	26.470	77.136,58
01/8/2007	3,2200	-1,83%	3,1600	3,2400	3,1400	42.599	135.390,00
31/7/2007	3,2800	3,14%	3,2000	3,3000	3,1600	37.173	95.330,04
30/7/2007	3,1800	-1,24%	3,2600	3,3400	3,1200	26.141	76.988,16
27/7/2007	3,2200	0,63%	3,1800	3,2800	3,1400	52.960	169.984,86
26/7/2007	3,2000	9,97%	3,0600	3,3800	3,0600	64.155	205.673,42
25/7/2007	2,9100	-9,06%	2,9100	2,9600	2,8700	85.314	248.314,46
24/7/2007	3,2000	-2,44%	3,3000	3,3000	3,1800	96.098	301.526,28
23/7/2007	3,2800	-1,20%	3,3400	3,3400	3,2400	14.510	47.572,50
20/7/2007	3,3200	-2,35%	3,3600	3,4600	3,2600	32.406	105.952,82
19/7/2007	3,4000	1,80%	3,3400	3,4800	3,3400	57.969	196.754,40
18/7/2007	3,3400	-0,60%	3,3000	3,3800	3,2200	72.878	234.544,00
17/7/2007	3,3600	-2,33%	3,4600	3,4600	3,3000	51.692	173.444,00
16/7/2007	3,4400	-0,58%	3,5000	3,5000	3,3800	24.819	83.218,48
13/7/2007	3,4600	-1,14%	3,5200	3,6000	3,4200	83.401	292.139,08
12/7/2007	3,5000	0,00%	3,4800	3,5400	3,4000	73.477	252.536,72
11/7/2007	3,5000	-1,13%	3,4400	3,5200	3,4000	57.758	197.916,50
10/7/2007	3,5400	-3,28%	3,6800	3,6800	3,4400	74.913	263.387,90
09/7/2007	3,6600	-1,61%	3,7200	3,7600	3,5600	42.893	156.251,44
06/7/2007	3,7200	0,00%	3,7000	3,7600	3,6600	76.386	283.464,60
05/7/2007	3,7200	0,54%	3,7000	3,7600	3,6600	66.453	246.887,78
04/7/2007	3,7000	0,00%	3,7000	3,7800	3,6600	40.502	149.613,76
03/7/2007	3,7000	0,00%	3,6000	3,8000	3,6000	50.869	189.268,44
02/7/2007	3,7000	0,00%	3,7000	3,7000	3,5600	39.484	126.241,74
29/6/2007	3,7000	0,00%	3,7200	3,7200	3,6000	40.974	149.651,80
28/6/2007	3,7000	1,65%	3,6600	3,7400	3,6400	76.953	284.718,42
27/6/2007	3,6400	4,00%	3,5400	3,6800	3,4600	132.074	475.477,44
26/6/2007	3,5000	0,00%	3,4200	3,5800	3,4000	64.050	223.261,88
25/6/2007	3,5000	-0,57%	3,5000	3,5000	3,4000	52.263	180.678,46
22/6/2007	3,5200	-0,56%	3,5800	3,6000	3,4600	25.676	90.081,70
21/6/2007	3,5400	-1,12%	3,5600	3,5600	3,4400	40.833	142.987,94
20/6/2007	3,5800	4,68%	3,4600	3,6000	3,4600	130.505	462.264,98
19/6/2007	3,4200	-1,16%	3,4600	3,5000	3,3400	26.545	86.286,76
18/6/2007	3,4600	1,76%	3,4200	3,6000	3,4200	78.155	271.936,86
15/6/2007	3,4000	-1,16%	3,4600	3,5200	3,3600	141.278	484.177,84
14/6/2007	3,4400	9,55%	3,1400	3,4400	3,1400	327.469	991.375,94
13/6/2007	3,1400	9,79%	3,1800	3,1800	3,0800	40.297	125.642,48
12/6/2007	2,8600	2,14%	2,8600	2,8600	2,7800	34.109	96.366,40
11/6/2007	2,8000	-10,26%	2,8400	2,9100	2,7600	46.293	130.486,36
08/6/2007	3,1200	1,30%	2,9700	3,1200	2,9700	52.616	142.548,34
07/6/2007	3,0800	-0,65%	3,1200	3,1400	3,0600	28.595	68.389,14
06/6/2007	3,1000	-0,64%	3,1200	3,1200	3,0200	53.620	163.858,72
05/6/2007	3,1200	0,00%	3,1000	3,2000	3,0600	45.406	142.422,00
04/6/2007	3,1200	-0,64%	3,1200	3,2000	3,1200	55.533	153.586,56
01/6/2007	3,1400	-1,88%	3,2200	3,2200	3,0800	51.164	160.680,88
31/5/2007	3,2000	0,63%	3,1800	3,2600	3,1400	51.993	131.587,24
30/5/2007	3,1800	0,00%	3,1600	3,2600	3,0800	119.393	358.677,40
29/5/2007	3,1800	-0,62%	3,2400	3,3000	3,1600	62.757	202.831,52
25/5/2007	3,2000	0,00%	3,1400	3,2400	3,1400	43.121	128.251,58
24/5/2007	3,2000	-1,84%	3,2600	3,2600	3,1800	37.028	116.132,34
23/5/2007	3,2600	1,87%	3,1600	3,3400	3,1600	69.790	226.603,42
22/5/2007	3,2000	0,63%	3,2000	3,2600	3,1200	63.073	202.009,00
21/5/2007	3,1800	0,63%	3,2000	3,2000	3,1000	85.170	252.817,36
18/5/2007	3,1600	-1,86%	3,2000	3,2600	3,1400	75.593	225.441,26
17/5/2007	3,2200	1,26%	3,1800	3,3200	3,1800	208.732	679.136,70
16/5/2007	3,1800	4,61%	3,0000	3,2000	3,0000	130.508	375.395,06
15/5/2007	3,0400	3,05%	2,9400	3,0400	2,9400	169.753	441.112,12
14/5/2007	2,9500	3,51%	2,9000	3,0600	2,8800	131.079	320.989,00
11/5/2007	2,8500	0,35%	2,8000	2,8800	2,8000	39.925	113.166,20
10/5/2007	2,8400	1,43%	2,8400	2,9100	2,7800	116.037	331.395,40
09/5/2007	2,8000	0,00%	2,8000	2,8300	2,7700	33.533	80.789,55
08/5/2007	2,8000	-1,41%	2,8600	2,8600	2,7600	35.566	99.356,67
07/5/2007	2,8400	1,07%	2,8600	2,8600	2,7800	32.150	81.802,69
04/5/2007	2,8100	0,36%	2,8400	2,8400	2,7600	20.637	56.658,72
03/5/2007	2,8000	0,72%	2,8200	2,8600	2,7400	35.978	101.167,00
02/5/2007	2,7800	1,09%	2,7800	2,7900	2,7300	27.436	61.541,92
30/4/2007	2,7500	0,00%	2,7500	2,7800	2,6900	19.015	,00
27/4/2007	2,7500	1,10%	2,7200	2,7700	2,6800	18.612	50.588,00
26/4/2007	2,7200	-2,16%	2,8200	2,8200	2,7000	18.026	38.874,39
25/4/2007	2,7800	2,96%	2,7100	2,7800	2,7100	20.238	49.153,91
24/4/2007	2,7000	-2,17%	2,7700	2,7800	2,6800	21.598	58.662,84
23/4/2007	2,7600	0,36%	2,7900	2,7900	2,6700	30.853	58.332,59
20/4/2007	2,7500	1,48%	2,7100	2,8500	2,7100	26.699	58.346,44
19/4/2007	2,7100	-0,73%	2,7600	2,7600	2,6900	22.508	38.861,22
18/4/2007	2,7300	-2,15%	2,8100	2,8100	2,7000	39.797	108.184,14
17/4/2007	2,7900	-0,71%	2,8400	2,8400	2,7300	48.537	134.594,83
16/4/2007	2,8100	-0,71%	2,8300	2,8800	2,7900	22.078	62.504,35
13/4/2007	2,8300	-2,75%	2,9000	2,9000	2,8000	43.985	125.031,08
12/4/2007	2,9100	-1,36%	2,9600	2,9600	2,8800	30.902	89.815,03
11/4/2007	2,9500	0,68%	2,9300	2,9800	2,9300	74.765	220.791,68
10/4/2007	2,9300	2,81%	2,9000	2,9400	2,8800	77.505	,00
05/4/2007	2,8500	6,34%	2,7200	2,8600	2,7000	168.595	470.728,39
04/4/2007	2,6800	0,75%	2,7300	2,7300	2,6500	27.381	35.865,00
03/4/2007	2,6600	-0,37%	2,7000	2,7200	2,6300	15.077	39.730,33
02/4/2007	2,6700	-1,48%	2,7300	2,7600	2,5500	5.624	12.359,14
30/3/2007	2,7100	0,37%	2,7000	2,7400	2,6600	35.017	54.473,21
29/3/2007	2,7000	0,75%	2,7500	2,7500	2,6200	16.350	43.869,53
28/3/2007	2,6800	-0,74%	2,7200	2,7200	2,6000	15.743	41.398,25
27/3/2007	2,7000	-2,88%	2,8000	2,8000	2,5500	17.193	46.312,96
26/3/2007	2,7800	-1,07%	2,8000	2,8700	2,7300	28.796	80.619,21
23/3/2007	2,8100	0,36%	2,8000	2,8100	2,7000	29.432	73.595,70
22/3/2007	2,8000	4,48%	2,7900	2,8100	2,7200	51.408	142.750,79
21/3/2007	2,6800	3,08%	2,6100	2,7000	2,6000	36.203	,00
20/3/2007	2,6000	-0,38%	2,6400	2,6400	2,5100	17.277	43.245,12
19/3/2007	2,6100	3,16%	2,5300	2,6200	2,5300	5.964	15.473,79
16/3/2007	2,5300	-1,17%	2,5600	2,6200	2,5200	17.379	44.951,45
15/3/2007	2,5600	0,79%	2,6400	2,6900	2,5000	29.068	71.216,47
14/3/2007	2,5400	-4,15%	2,4400	2,5900	2,4400	42.970	109.329,68
13/3/2007	2,6500	-2,93%	2,7300	2,7800	2,6400	24.787	66.180,09
12/3/2007	2,7300	-0,36%	2,7600	2,8800	2,7200	24.080	60.597,30
09/3/2007	2,7400	0,37%	2,7300	2,7800	2,7000	42.049	,00
08/3/2007	2,7300	2,63%	2,6800	2,7700	2,6500	87.212	222.843,65
07/3/2007	2,6600	8,13%	2,4700	2,7100	2,4700	150.242	398.540,07
06/3/2007	2,4600	3,80%	2,4100	2,4900	2,4000	40.150	98.340,34
05/3/2007	2,3700	-5,20%	2,3100	2,4400	2,3100	43.961	104.835,07
02/3/2007	2,5000	2,46%	2,4400	2,5200	2,3600	48.357	118.707,74
01/3/2007	2,4400	-3,56%	2,6000	2,6100	2,4000	45.387	113.564,18
28/2/2007	2,5300	-3,07%	2,5500	2,6000	2,3800	56.725	143.962,80
27/2/2007	2,6100	-4,74%	2,7700	2,7700	2,5300	62.042	163.548,33
26/2/2007	2,7400	0,00%	2,7700	2,7900	2,7100	29.013	79.669,47
23/2/2007	2,7400	-1,79%	2,8100	2,8300	2,7300	19.906	55.031,88
22/2/2007	2,7900	0,00%	2,8000	2,8300	2,7700	30.305	84.817,57
21/2/2007	2,7900	-1,41%	2,8100	2,8400	2,7600	25.439	71.125,35
20/2/2007	2,8300	1,07%	2,8100	2,8600	2,7800	30.823	86.561,90
16/2/2007	2,8000	0,72%	2,7800	2,8700	2,7800	57.609	162.271,71
15/2/2007	2,7800	0,36%	2,8400	2,8600	2,7700	47.550	133.331,63
14/2/2007	2,7700	0,00%	2,8200	2,8700	2,7600	25.410	70.180,05
13/2/2007	2,7700	0,36%	2,7200	2,8300	2,7100	26.467	73.129,60
12/2/2007	2,7600	-3,50%	2,8100	2,8400	2,7300	44.273	122.327,00
09/2/2007	2,8600	1,42%	2,8600	2,9000	2,7800	64.633	183.337,68
08/2/2007	2,8200	-2,42%	2,9300	2,9400	2,7900	38.779	107.898,08
07/2/2007	2,8900	-2,03%	2,9600	3,0000	2,8700	48.087	140.726,65
06/2/2007	2,9500	1,72%	2,9000	3,0200	2,9000	140.068	414.572,48
05/2/2007	2,9000	1,75%	2,8600	2,9200	2,8300	89.702	257.361,30
02/2/2007	2,8500	0,35%	2,8400	2,9000	2,8200	49.343	140.946,33
01/2/2007	2,8400	0,35%	2,8500	2,9500	2,8100	47.051	134.829,09
31/1/2007	2,8300	2,17%	2,8000	2,9000	2,7700	66.127	188.139,79
30/1/2007	2,7700	-1,07%	2,8000	2,8200	2,7400	17.793	,00
29/1/2007	2,8000	0,00%	2,8400	2,8400	2,7700	23.393	65.398,04
26/1/2007	2,8000	-1,06%	2,8100	2,8600	2,7800	41.159	115.607,00
25/1/2007	2,8300	-1,39%	2,8700	2,8900	2,7800	64.838	182.863,80
24/1/2007	2,8700	1,06%	2,9100	2,9200	2,8100	35.692	101.856,98
23/1/2007	2,8400	-2,74%	2,9200	2,9400	2,8200	28.073	80.264,50
22/1/2007	2,9200	-0,68%	2,9700	2,9700	2,8400	33.982	98.367,10
19/1/2007	2,9400	-1,67%	2,9700	2,9800	2,9300	42.171	124.652,79
18/1/2007	2,9900	4,91%	2,8700	3,0600	2,7900	185.518	536.544,23
17/1/2007	2,8500	-1,38%	2,9000	2,9300	2,8200	56.175	160.339,95
16/1/2007	2,8900	1,05%	2,9100	2,9100	2,8000	64.745	184.310,65
15/1/2007	2,8600	0,35%	2,8500	2,9500	2,8400	72.264	208.942,50
12/1/2007	2,8500	4,40%	2,8300	2,8800	2,7900	91.089	258.799,61
11/1/2007	2,7300	-1,80%	2,8000	2,8400	2,7100	121.556	337.131,07
10/1/2007	2,7800	-2,80%	2,8600	2,9200	2,7500	148.717	418.179,27
09/1/2007	2,8600	-1,38%	2,9000	2,9700	2,8100	59.544	171.330,61
08/1/2007	2,9000	-2,68%	2,9900	2,9900	2,8600	92.662	269.263,72
05/1/2007	2,9800	-1,97%	2,9800	3,1000	2,9400	118.122	354.436,26
04/1/2007	3,0400	1,33%	3,0000	3,1400	2,9300	225.621	686.524,51
03/1/2007	3,0000	-1,32%	3,0600	3,1000	2,9900	102.042	308.199,73
02/1/2007	3,0400	-1,30%	3,1000	3,1200	3,0200	70.527	216.379,02
29/12/2006	3,0800	0,65%	3,0600	3,1600	3,0000	76.331	237.163,66
28/12/2006	3,0600	-2,55%	3,1400	3,2000	3,0000	92.576	284.282,84
27/12/2006	3,1400	-3,68%	3,2600	3,3400	3,0600	96.563	301.846,38
22/12/2006	3,2600	0,00%	3,3200	3,3800	3,2400	108.781	1.027.732,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%