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
21/12/2006	3,3200	1,84%	3,3000	3,4600	3,2600	198.863	670.081,88
20/12/2006	3,2600	7,24%	3,1200	3,2800	3,0800	179.926	575.203,52
19/12/2006	3,0400	0,00%	3,0200	3,1200	2,9300	170.454	520.303,36
18/12/2006	3,0400	5,19%	2,9000	3,1200	2,9000	383.877	1.158.641,70
15/12/2006	2,8900	7,04%	2,7300	2,9200	2,7300	286.855	817.687,04
14/12/2006	2,7000	7,14%	2,4900	2,7700	2,4900	404.066	1.080.007,17
13/12/2006	2,5200	-5,26%	2,6600	2,6700	2,5100	391.335	1.007.863,27
12/12/2006	2,6600	4,72%	2,5800	2,8500	2,5800	711.592	1.944.586,59
11/12/2006	2,5400	14,41%	2,2500	2,5700	2,2500	366.120	880.057,05
08/12/2006	2,2200	-0,89%	2,2500	2,2500	2,1900	48.622	108.368,00
07/12/2006	2,2400	1,36%	2,2100	2,3000	2,1500	65.300	145.113,25
06/12/2006	2,2100	4,74%	2,0800	2,2400	2,0800	125.811	278.032,70
05/12/2006	2,1100	0,00%	2,1100	2,1200	2,0800	52.544	110.150,08
04/12/2006	2,1100	0,96%	2,0900	2,1300	2,0800	44.430	93.490,80
01/12/2006	2,0900	1,46%	2,0600	2,1200	2,0100	31.990	66.564,00
30/11/2006	2,0600	-1,90%	2,1000	2,1100	2,0400	27.225	56.430,96
29/11/2006	2,1000	0,96%	2,0900	2,1400	2,0900	70.134	147.606,74
28/11/2006	2,0800	-3,26%	2,1000	2,1500	2,0600	52.868	111.747,47
27/11/2006	2,1500	2,38%	2,1100	2,2000	2,1100	178.898	385.634,05
24/11/2006	2,1000	-2,33%	2,1500	2,1600	2,1000	45.016	95.308,40
23/11/2006	2,1500	3,86%	2,0700	2,2300	2,0700	218.841	471.581,91
22/11/2006	2,0700	6,15%	1,9500	2,1200	1,9000	106.192	216.023,98
21/11/2006	1,9500	0,00%	1,9800	1,9800	1,9300	59.830	116.184,63
20/11/2006	1,9500	-1,02%	1,9700	2,0000	1,9200	46.124	90.405,97
17/11/2006	1,9700	-1,50%	2,0300	2,0500	1,9400	174.988	352.049,60
16/11/2006	2,0000	-0,99%	2,0100	2,0900	1,9700	118.814	238.022,34
15/11/2006	2,0200	-3,35%	2,0900	2,1500	2,0000	134.588	280.173,84
14/11/2006	2,0900	2,45%	2,0500	2,1300	2,0500	152.627	321.024,82
13/11/2006	2,0400	6,81%	1,9300	2,0900	1,9300	258.933	522.163,57
10/11/2006	1,9100	3,24%	1,8500	1,9700	1,8500	389.317	734.168,44
09/11/2006	1,8500	-0,54%	1,8900	1,9100	1,8100	49.496	91.512,18
08/11/2006	1,8600	-0,53%	1,8700	2,0000	1,8000	189.462	354.881,91
07/11/2006	1,8700	-0,53%	1,8600	1,8800	1,8000	71.832	133.177,80
06/11/2006	1,8800	5,03%	1,8100	1,8800	1,7100	49.957	91.665,00
03/11/2006	1,7900	-1,10%	1,8100	1,8200	1,7800	4.238	7.575,21
02/11/2006	1,8100	-1,63%	1,8400	1,8500	1,7900	7.939	14.405,16
01/11/2006	1,8400	-0,54%	1,8600	1,8600	1,7800	36.376	66.421,50
31/10/2006	1,8500	0,54%	1,8200	1,8600	1,8200	15.394	28.303,53
30/10/2006	1,8400	3,37%	1,7700	1,8700	1,7600	58.869	107.356,75
27/10/2006	1,7800	1,14%	1,7600	1,8000	1,7000	21.291	37.840,25
26/10/2006	1,7600	4,14%	1,7000	1,7700	1,6500	51.619	88.889,54
25/10/2006	1,6900	2,42%	1,6900	1,7000	1,6300	20.797	34.790,97
24/10/2006	1,6500	3,12%	1,6000	1,7000	1,5700	27.785	44.573,87
23/10/2006	1,6000	-1,84%	1,6400	1,6400	1,6000	3.230	5.194,59
20/10/2006	1,6300	-0,61%	1,6600	1,6600	1,5800	6.017	9.710,74
19/10/2006	1,6400	0,00%	1,6800	1,7000	1,5500	4.671	7.556,12
18/10/2006	1,6400	0,00%	1,6400	1,6400	1,5700	5.887	9.467,13
17/10/2006	1,6400	-1,20%	1,6700	1,6700	1,6000	15.177	24.725,34
16/10/2006	1,6600	4,40%	1,6100	1,6800	1,5900	22.131	36.432,03
13/10/2006	1,5900	-0,62%	1,6000	1,6000	1,5500	5.357	8.472,72
12/10/2006	1,6000	1,27%	1,5800	1,6000	1,5600	7.642	12.161,80
11/10/2006	1,5800	0,00%	1,5800	1,5900	1,5500	5.153	8.102,46
10/10/2006	1,5800	-1,25%	1,5900	1,6000	1,5200	10.004	15.633,75
09/10/2006	1,6000	-1,23%	1,6300	1,6300	1,5700	37.158	58.827,00
06/10/2006	1,6200	0,62%	1,6100	1,6200	1,5900	2.060	3.309,26
05/10/2006	1,6100	0,00%	1,6000	1,6200	1,5600	10.322	16.452,32
04/10/2006	1,6100	0,00%	1,6100	1,6300	1,5000	8.672	13.686,53
03/10/2006	1,6100	-1,83%	1,6400	1,6400	1,5700	5.880	9.364,20
02/10/2006	1,6400	-0,61%	1,6600	1,6600	1,6000	10.200	16.593,29
29/9/2006	1,6500	-1,79%	1,7000	1,7000	1,6400	5.090	8.449,88
28/9/2006	1,6800	-1,18%	1,6800	1,7000	1,6500	1.024	1.719,60
27/9/2006	1,7000	-1,16%	1,7000	1,7200	1,6500	21.139	35.510,33
26/9/2006	1,7200	-3,37%	1,7800	1,7800	1,6700	6.168	10.622,16
25/9/2006	1,7800	0,56%	1,7700	1,8100	1,6000	22.747	39.994,56
22/9/2006	1,7700	-0,56%	1,7800	1,8000	1,7400	39.120	69.993,00
21/9/2006	1,7800	-1,11%	1,8000	1,8300	1,7700	7.730	13.799,20
20/9/2006	1,8000	-1,10%	1,8100	1,8100	1,7800	13.650	24.487,00
19/9/2006	1,8200	1,11%	1,8000	1,8700	1,7800	19.380	35.363,36
18/9/2006	1,8000	-1,10%	1,8200	1,8400	1,7900	27.200	49.170,14
15/9/2006	1,8200	1,11%	1,7900	1,8200	1,7900	23.703	42.673,50
14/9/2006	1,8000	0,00%	1,7900	1,8000	1,7500	25.166	44.687,56
13/9/2006	1,8000	-1,10%	1,8000	1,8200	1,7600	11.039	19.786,61
12/9/2006	1,8200	-0,55%	1,8300	1,8700	1,7800	15.972	29.080,55
11/9/2006	1,8300	6,40%	1,7100	1,8900	1,7000	53.367	97.756,78
08/9/2006	1,7200	2,38%	1,7000	1,7200	1,6700	782.046	1.344.765,00
07/9/2006	1,6800	1,82%	1,6300	1,6900	1,6300	11.230	18.497,60
06/9/2006	1,6500	0,00%	1,6400	1,7000	1,5200	8.723	14.313,35
05/9/2006	1,6500	1,23%	1,6500	1,6500	1,5800	9.196	15.018,60
04/9/2006	1,6300	1,24%	1,6100	1,6300	1,5800	9.839	15.837,71
01/9/2006	1,6100	0,63%	1,6700	1,6700	1,5800	4.383	6.993,64
31/8/2006	1,6000	0,00%	1,6200	1,6200	1,5800	4.914	7.844,86
30/8/2006	1,6000	1,27%	1,5800	1,6200	1,5800	10.106	16.112,90
29/8/2006	1,5800	1,28%	1,5600	1,5800	1,5400	6.456	10.094,60
28/8/2006	1,5600	-2,50%	1,6000	1,6000	1,5400	2.730	4.279,80
25/8/2006	1,6000	-1,23%	1,6400	1,6400	1,5300	401.403	641.772,00
24/8/2006	1,6200	-1,22%	1,6100	1,6200	1,6000	5.370	8.594,40
23/8/2006	1,6400	-1,20%	1,6600	1,6600	1,6100	8.911	14.527,35
22/8/2006	1,6600	3,75%	1,6000	1,6900	1,5600	20.544	33.399,16
21/8/2006	1,6000	1,27%	1,5800	1,6000	1,5700	12.530	19.936,20
18/8/2006	1,5800	0,64%	1,5800	1,5800	1,5400	12.576	19.512,74
17/8/2006	1,5700	-4,27%	1,6500	1,6500	1,5600	19.490	31.148,24
16/8/2006	1,6400	3,80%	1,6000	1,6500	1,5800	34.181	55.574,55
14/8/2006	1,5800	3,27%	1,5300	1,6000	1,5300	29.788	46.811,84
11/8/2006	1,5300	7,75%	1,4400	1,5600	1,4400	41.264	63.161,21
10/8/2006	1,4200	0,00%	1,4200	1,4500	1,3800	10.892	15.516,66
09/8/2006	1,4200	-0,70%	1,4500	1,4600	1,4200	7.938	11.378,14
08/8/2006	1,4300	0,00%	1,4300	1,4500	1,4200	7.192	10.265,48
07/8/2006	1,4300	0,00%	1,4000	1,4600	1,4000	6.325	9.051,15
04/8/2006	1,4300	1,42%	1,4100	1,4300	1,3900	3.170	4.444,80
03/8/2006	1,4100	0,00%	1,4200	1,4200	1,3700	4.781	6.672,31
02/8/2006	1,4100	0,00%	1,4600	1,4600	1,3800	9.282	12.998,98
01/8/2006	1,4100	0,71%	1,4000	1,4200	1,3900	3.302	4.630,24
31/7/2006	1,4000	-0,71%	1,4100	1,4100	1,3700	6.420	8.976,73
28/7/2006	1,4100	-0,70%	1,4000	1,4200	1,3800	10.100	14.131,55
27/7/2006	1,4200	1,43%	1,4000	1,4200	1,3600	13.533	18.967,28
26/7/2006	1,4000	0,00%	1,3800	1,4200	1,3800	3.461	4.793,92
25/7/2006	1,4000	4,48%	1,4000	1,4300	1,3400	33.012	46.174,50
24/7/2006	1,3400	0,75%	1,3600	1,4000	1,3100	4.323	5.756,25
21/7/2006	1,3300	1,53%	1,3000	1,3400	1,3000	5.256	6.940,25
20/7/2006	1,3100	3,97%	1,2600	1,3200	1,2600	27.288	35.383,95
19/7/2006	1,2600	0,00%	1,3000	1,3000	1,2300	10.163	12.907,17
18/7/2006	1,2600	-1,56%	1,2800	1,2800	1,2400	4.047	5.081,63
17/7/2006	1,2800	-0,78%	1,2700	1,2900	1,2400	12.857	16.265,98
14/7/2006	1,2900	0,00%	1,3000	1,3100	1,2700	9.087	,00
13/7/2006	1,2900	-3,73%	1,3500	1,3700	1,2800	27.817	,00
12/7/2006	1,3400	-1,47%	1,3900	1,3900	1,3300	7.531	,00
11/7/2006	1,3600	-2,16%	1,3800	1,3800	1,3400	17.740	,00
10/7/2006	1,3900	-2,11%	1,4100	1,4100	1,3300	14.057	,00
07/7/2006	1,4200	-4,70%	1,5200	1,5200	1,4200	3.933	,00
06/7/2006	1,4900	-1,32%	1,5100	1,5100	1,4200	3.777	,00
05/7/2006	1,5100	0,00%	1,4900	1,5100	1,4000	3.709	,00
04/7/2006	1,5100	-1,31%	1,5100	1,5100	1,4500	3.136	,00
03/7/2006	1,5300	-1,29%	1,5500	1,5500	1,4400	6.175	9.167,59
30/6/2006	1,5500	3,33%	1,5000	1,5600	1,5000	7.546	,00
29/6/2006	1,5000	-1,96%	1,5800	1,5800	1,4700	4.477	,00
28/6/2006	1,5300	6,25%	1,4200	1,5300	1,4000	28.246	,00
27/6/2006	1,4400	3,60%	1,3900	1,4500	1,3300	14.448	,00
26/6/2006	1,3900	-2,11%	1,4200	1,4200	1,3200	14.988	,00
23/6/2006	1,4200	-0,70%	1,4400	1,4500	1,4000	8.357	,00
22/6/2006	1,4300	0,70%	1,4500	1,4500	1,3900	4.053	,00
21/6/2006	1,4200	-0,70%	1,4600	1,4600	1,3700	39.086	,00
20/6/2006	1,4300	-1,38%	1,4400	1,4500	1,3700	3.778	,00
19/6/2006	1,4500	0,69%	1,4700	1,4700	1,3400	7.548	,00
16/6/2006	1,4400	-1,37%	1,4900	1,5000	1,4000	5.784	,00
15/6/2006	1,4600	5,80%	1,3900	1,4600	1,3900	20.561	,00
14/6/2006	1,3800	0,00%	1,4300	1,4300	1,3000	15.628	,00
13/6/2006	1,3800	-6,76%	1,4700	1,4700	1,3500	4.940	,00
09/6/2006	1,4800	0,68%	1,4700	1,5400	1,3700	3.782	,00
08/6/2006	1,4700	-4,55%	1,5000	1,5000	1,4400	4.126	,00
07/6/2006	1,5400	0,65%	1,5800	1,5800	1,4300	17.805	,00
06/6/2006	1,5300	-3,16%	1,5800	1,5800	1,4500	8.117	,00
05/6/2006	1,5800	-3,66%	1,6300	1,6300	1,5100	2.264	,00
02/6/2006	1,6400	0,00%	1,6400	1,6500	1,6000	3.496	,00
01/6/2006	1,6400	0,00%	1,6600	1,6600	1,6200	518	,00
31/5/2006	1,6400	-0,61%	1,6500	1,6700	1,6000	5.476	,00
30/5/2006	1,6500	-1,20%	1,6600	1,6600	1,6200	1.177	,00
29/5/2006	1,6700	3,09%	1,6100	1,6700	1,5900	3.480	,00
26/5/2006	1,6200	-0,61%	1,6000	1,6600	1,5500	19.249	,00
25/5/2006	1,6300	-1,21%	1,6700	1,6700	1,5900	5.858	,00
24/5/2006	1,6500	-4,07%	1,6900	1,6900	1,6000	2.868	,00
23/5/2006	1,7200	3,61%	1,6600	1,7400	1,6600	3.639	,00
22/5/2006	1,6600	-5,14%	1,7300	1,7400	1,6200	8.810	,00
19/5/2006	1,7500	0,57%	1,7400	1,7500	1,7000	5.354	,00
18/5/2006	1,7400	-1,69%	1,7500	1,7500	1,7000	6.365	,00
17/5/2006	1,7700	-1,67%	1,8100	1,8200	1,7400	4.996	,00
16/5/2006	1,8000	2,27%	1,7600	1,8000	1,7400	3.905	,00
15/5/2006	1,7600	-0,56%	1,7300	1,7900	1,7300	5.696	,00
12/5/2006	1,7700	-1,67%	1,7800	1,7800	1,7300	13.788	,00
11/5/2006	1,8000	-1,64%	1,8400	1,8500	1,7600	11.678	,00
10/5/2006	1,8300	-2,14%	1,8700	1,8700	1,7800	10.225	,00
09/5/2006	1,8700	1,08%	1,8500	1,8900	1,8200	18.234	,00
08/5/2006	1,8500	0,00%	1,8500	1,8700	1,8300	132.745	,00
05/5/2006	1,8500	-1,60%	1,8300	1,8800	1,8100	49.971	,00
04/5/2006	1,8800	2,17%	1,8200	1,9300	1,7800	20.824	,00
03/5/2006	1,8400	3,95%	1,7700	1,8500	1,7200	35.670	,00
02/5/2006	1,7700	0,00%	1,7700	1,7900	1,7500	6.683	,00
28/4/2006	1,7700	-1,12%	1,7200	1,7800	1,7200	11.301	,00
27/4/2006	1,7900	-2,19%	1,8000	1,8100	1,7600	18.684	,00
26/4/2006	1,8300	0,00%	1,8300	1,8300	1,7700	18.156	,00
25/4/2006	1,8300	-2,66%	1,8700	1,8700	1,7700	14.838	,00
20/4/2006	1,8800	0,00%	1,8800	1,8800	1,8200	21.888	,00
19/4/2006	1,8800	4,44%	1,8100	1,9300	1,8100	334.534	,00
18/4/2006	1,8000	-2,17%	1,8400	1,8400	1,7700	3.806	,00
13/4/2006	1,8400	0,00%	1,8400	1,8500	1,7700	13.338	,00
12/4/2006	1,8400	-1,60%	1,8700	1,8800	1,7900	20.129	,00
11/4/2006	1,8700	-2,60%	1,9100	1,9100	1,8200	13.163	,00
10/4/2006	1,9200	-1,54%	1,9200	1,9400	1,8700	26.996	,00
07/4/2006	1,9500	-0,51%	1,9800	1,9900	1,9200	53.801	,00
06/4/2006	1,9600	2,62%	1,9100	1,9800	1,8400	90.901	,00
05/4/2006	1,9100	6,70%	1,7900	1,9200	1,7400	64.701	,00
04/4/2006	1,7900	-1,10%	1,7200	1,8000	1,7200	15.096	,00
03/4/2006	1,8100	1,12%	1,7900	1,8500	1,7200	17.749	,00
31/3/2006	1,7900	-2,72%	1,8400	1,8400	1,7200	11.583	,00
30/3/2006	1,8400	2,22%	1,8200	1,8700	1,7700	13.329	,00
29/3/2006	1,8000	-0,55%	1,8500	1,8500	1,7600	3.572	,00
28/3/2006	1,8100	-2,69%	1,8600	1,8600	1,7700	17.245	,00
27/3/2006	1,8600	-2,62%	1,8200	1,9000	1,8200	11.885	,00
24/3/2006	1,9100	-1,04%	1,9300	1,9300	1,8300	23.916	,00
23/3/2006	1,9300	1,58%	1,9000	1,9300	1,8300	8.602	,00
22/3/2006	1,9000	-1,55%	1,9300	1,9300	1,8500	5.287	,00
21/3/2006	1,9300	-0,52%	1,9400	1,9400	1,8600	9.350	,00
20/3/2006	1,9400	6,01%	1,8200	1,9400	1,7700	40.036	,00
17/3/2006	1,8300	1,67%	1,8000	1,8700	1,7400	13.350	,00
16/3/2006	1,8000	0,00%	1,8000	1,8000	1,7200	16.505	,00
15/3/2006	1,8000	0,56%	1,7900	1,8400	1,7200	6.392	,00
14/3/2006	1,7900	0,00%	1,8300	1,8300	1,7200	8.227	,00
13/3/2006	1,7900	0,00%	1,8200	1,8200	1,7600	7.198	,00
10/3/2006	1,7900	0,56%	1,8200	1,8200	1,7700	11.684	,00
09/3/2006	1,7800	5,33%	1,7100	1,8200	1,7000	20.055	,00
08/3/2006	1,6900	0,00%	1,5400	1,6900	1,5400	31.057	,00
07/3/2006	1,6900	-6,63%	1,7500	1,8000	1,6600	8.388	,00
03/3/2006	1,8100	-3,72%	1,7900	1,8500	1,7800	12.145	,00
02/3/2006	1,8800	-2,08%	1,8800	1,8900	1,7800	129.866	,00
01/3/2006	1,9200	-1,03%	1,8700	1,9300	1,8600	11.191	,00
28/2/2006	1,9400	0,52%	1,9300	1,9500	1,8800	17.850	,00
27/2/2006	1,9300	-5,85%	2,0400	2,0400	1,9300	14.050	,00
24/2/2006	2,0500	-0,97%	2,0700	2,0700	2,0200	8.938	,00
23/2/2006	2,0700	-0,48%	2,0800	2,0800	2,0000	15.303	,00
22/2/2006	2,0800	1,46%	2,0900	2,0900	2,0000	24.312	,00
21/2/2006	2,0500	-1,91%	2,0900	2,1000	2,0200	25.308	,00
20/2/2006	2,0900	-0,48%	2,0800	2,0900	2,0400	29.543	,00
17/2/2006	2,1000	2,44%	2,0500	2,1200	2,0000	42.230	,00
16/2/2006	2,0500	0,99%	2,0400	2,1000	2,0200	40.026	,00
15/2/2006	2,0300	-5,14%	2,1200	2,1400	2,0000	24.996	,00
14/2/2006	2,1400	0,94%	2,1000	2,2800	2,0800	56.189	,00
13/2/2006	2,1200	-1,40%	2,1500	2,1800	2,0800	18.957	,00
10/2/2006	2,1500	5,91%	2,0300	2,1800	2,0300	63.265	,00
09/2/2006	2,0300	0,00%	2,0300	2,0500	1,9800	95.020	,00
08/2/2006	2,0300	6,28%	1,9300	2,0800	1,9300	107.545	,00
07/2/2006	1,9100	9,77%	1,8100	2,0000	1,8000	130.471	,00
06/2/2006	1,7400	9,43%	1,6000	1,7600	1,6000	115.908	,00
03/2/2006	1,5900	-1,85%	1,6100	1,6200	1,5700	14.014	,00
02/2/2006	1,6200	0,00%	1,6300	1,6500	1,5700	21.862	,00
01/2/2006	1,6200	1,89%	1,5800	1,6400	1,5700	20.893	,00
31/1/2006	1,5900	0,00%	1,5900	1,6100	1,5800	17.505	,00
30/1/2006	1,5900	0,00%	1,6000	1,6000	1,5600	7.555	,00
27/1/2006	1,5900	-0,62%	1,6000	1,6000	1,5700	5.783	,00
26/1/2006	1,6000	0,00%	1,6000	1,6500	1,5800	17.552	,00
25/1/2006	1,6000	-1,23%	1,6200	1,6700	1,6000	33.678	,00
24/1/2006	1,6200	2,53%	1,6000	1,6800	1,5900	22.448	,00
23/1/2006	1,5800	-2,47%	1,6000	1,6200	1,4800	14.746	,00
20/1/2006	1,6200	1,25%	1,5900	1,6300	1,5800	8.153	,00
19/1/2006	1,6000	1,91%	1,5500	1,6200	1,5300	13.410	,00
18/1/2006	1,5700	0,00%	1,5500	1,5700	1,5000	3.119	,00
17/1/2006	1,5700	0,64%	1,5200	1,5800	1,4700	10.588	,00
16/1/2006	1,5600	0,65%	1,5100	1,5700	1,4500	7.251	,00
13/1/2006	1,5500	2,65%	1,4700	1,5700	1,4600	6.672	,00
12/1/2006	1,5100	0,67%	1,4800	1,5200	1,4400	6.244	,00
11/1/2006	1,5000	0,00%	1,5000	1,5500	1,4800	121.377	,00
10/1/2006	1,5000	2,74%	1,4500	1,5200	1,4500	5.827	,00
09/1/2006	1,4600	-0,68%	1,4700	1,5300	1,4400	23.230	,00
05/1/2006	1,4700	2,08%	1,4400	1,4700	1,3700	11.668	,00
04/1/2006	1,4400	0,00%	1,4400	1,4400	1,4000	5.586	,00
03/1/2006	1,4400	5,11%	1,3800	1,4600	1,3800	7.481	,00
02/1/2006	1,3700	0,74%	1,3600	1,4000	1,3600	4.628	,00
30/12/2005	1,3600	0,00%	1,3400	1,4000	1,3400	3.320	,00
29/12/2005	1,3600	1,49%	1,3400	1,3900	1,3300	8.237	,00
28/12/2005	1,3400	1,52%	1,3200	1,3700	1,3200	9.300	,00
27/12/2005	1,3200	-0,75%	1,3300	1,3500	1,3200	8.068	,00
23/12/2005	1,3300	-0,75%	1,3400	1,3400	1,3300	2.000	,00
22/12/2005	1,3400	-3,60%	1,3900	1,3900	1,3100	16.400	,00
21/12/2005	1,3900	6,92%	1,3000	1,3900	1,2900	630.470	,00
20/12/2005	1,3000	0,00%	1,2900	1,3000	1,2900	5.408	,00
19/12/2005	1,3000	1,56%	1,2900	1,3100	1,2600	9.035	,00
16/12/2005	1,2800	1,59%	1,2700	1,3000	1,2600	10.934	,00
15/12/2005	1,2600	-0,79%	1,2800	1,3000	1,2500	25.366	,00
14/12/2005	1,2700	4,96%	1,2000	1,2900	1,2000	16.248	,00
13/12/2005	1,2100	-3,20%	1,2300	1,2700	1,2000	4.076	,00
12/12/2005	1,2500	-2,34%	1,1900	1,2600	1,1900	6.578	,00
09/12/2005	1,2800	1,59%	1,2300	1,2800	1,2300	1.061	,00
08/12/2005	1,2600	3,28%	1,2600	1,2600	1,2200	1.300	,00
07/12/2005	1,2200	-1,61%	1,2500	1,2500	1,2000	12.650	,00
06/12/2005	1,2400	-7,46%	1,3000	1,3000	1,2100	27.010	,00
05/12/2005	1,3400	0,00%	1,3400	1,4000	1,3000	8.928	,00
02/12/2005	1,3400	-2,90%	1,3500	1,5100	1,2600	63.362	,00
01/12/2005	1,3800	2,22%	1,3500	1,3900	1,2600	8.590	,00
30/11/2005	1,3500	-6,90%	1,4000	1,4600	1,3500	5.082	,00
29/11/2005	1,4500	-5,84%	1,5000	1,5000	1,4000	14.605	,00
28/11/2005	1,5400	1,32%	1,4700	1,5400	1,4000	15.731	,00
25/11/2005	1,5200	-3,80%	1,5400	1,5400	1,5200	2.771	,00
24/11/2005	1,5800	0,00%	1,5200	1,5800	1,5200	5.284	,00
23/11/2005	1,5800	-1,25%	1,5400	1,6000	1,5200	9.762	,00
22/11/2005	1,6000	0,00%	1,5200	1,6000	1,5200	2.482	,00
21/11/2005	1,6000	3,90%	1,5400	1,6000	1,4900	8.252	,00
18/11/2005	1,5400	-3,14%	1,5500	1,5600	1,5400	1.679	,00
17/11/2005	1,5900	0,63%	1,5200	1,6000	1,5200	4.805	,00
16/11/2005	1,5800	-1,86%	1,5200	1,5900	1,5100	2.223	,00
15/11/2005	1,6100	2,55%	1,6700	1,6800	1,5700	982	,00
14/11/2005	1,5700	-6,55%	1,6200	1,7100	1,5700	3.435	,00
11/11/2005	1,6800	9,09%	1,5400	1,6800	1,4400	4.593	,00
10/11/2005	1,5400	-7,78%	1,5100	1,6000	1,5100	12.955	,00
09/11/2005	1,6700	-1,18%	1,5500	1,6800	1,5500	1.180	,00
08/11/2005	1,6900	0,00%	1,6300	1,7000	1,6300	1.101	,00
07/11/2005	1,6900	0,00%	1,6500	1,6900	1,5600	2.461	,00
04/11/2005	1,6900	1,20%	1,6300	1,6900	1,6300	53	,00
03/11/2005	1,6700	-1,18%	1,5700	1,6700	1,5600	730	,00
02/11/2005	1,6900	-0,59%	1,6100	1,7000	1,5500	6.755	,00
01/11/2005	1,7000	3,03%	1,6500	1,7500	1,6500	810	,00
31/10/2005	1,6500	0,00%	1,6400	1,6500	1,6400	332	,00
27/10/2005	1,6500	3,12%	1,5200	1,6800	1,5200	860	,00
26/10/2005	1,6000	0,00%	1,6000	1,6000	1,6000		,00
25/10/2005	1,6000	-1,84%	1,6000	1,6000	1,6000	1.006	,00
24/10/2005	1,6300	0,00%	1,6200	1,6300	1,6100	5.057	,00
21/10/2005	1,6300	-1,21%	1,7000	1,7000	1,5600	65.540	,00
20/10/2005	1,6500	-4,62%	1,6400	1,6500	1,6400	1.026	,00
19/10/2005	1,7300	-0,57%	1,6500	1,7300	1,6500	120	,00
18/10/2005	1,7400	0,00%	1,6000	1,7400	1,6000	1.095	,00
17/10/2005	1,7400	5,45%	1,5800	1,7400	1,5800	520	,00
14/10/2005	1,6500	-0,60%	1,6000	1,6500	1,6000	47.950	,00
13/10/2005	1,6600	0,00%	1,6200	1,6600	1,5800	2.330	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%