Συνεχης ενημερωση

EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

3,1370 €

-0,0050 (-0,16%)

Άνοιγμα 3,1420
Υψηλό 3,1600
Χαμηλό 3,1320

Όγκος 6.285.471
Τζίρος 19.740.870 €
Πράξεις 4.289

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/4/2006	17108,3300	-1,72%	17408,3300	17408,3300	16950,0000	1.070	18.379.772,26
20/4/2006	17408,3300	-1,88%	17741,6700	17741,6700	17275,0000	799	13.981.730,42
19/4/2006	17741,6700	2,41%	17358,3300	17866,6700	17358,3300	524	9.333.781,48
18/4/2006	17325,0000	1,12%	17133,3300	17541,6700	17091,6700	379	6.591.500,16
13/4/2006	17133,3300	-0,34%	17041,6700	17408,3300	17041,6700	470	8.157.759,76
12/4/2006	17191,6700	-0,96%	17325,0000	17333,3300	17108,3300	692	11.941.801,50
11/4/2006	17358,3300	-2,16%	17891,6700	17891,6700	17358,3300	427	7.497.239,60
10/4/2006	17741,6700	-1,84%	18075,0000	18075,0000	17708,3300	451	8.042.192,92
07/4/2006	18075,0000	1,54%	17691,6700	18075,0000	17666,6700	569	10.198.720,04
06/4/2006	17800,0000	2,54%	17500,0000	17825,0000	17358,3300	706	12.538.633,14
05/4/2006	17358,3300	-1,61%	17458,3300	17458,3300	17291,6700	777	13.535.982,74
04/4/2006	17641,6700	-1,49%	18183,3300	18183,3300	17641,6700	1.002	18.002.133,20
03/4/2006	17908,3300	2,28%	17508,3300	17908,3300	17408,3300	920	16.428.457,02
31/3/2006	17508,3300	1,25%	17100,0000	17508,3300	17100,0000	867	15.054.089,14
30/3/2006	17291,6700	2,22%	17166,6700	17291,6700	17000,0000	510	8.755.571,54
29/3/2006	16916,6700	-0,29%	16966,6700	17050,0000	16850,0000	1.341	22.758.401,28
28/3/2006	16966,6700	-1,78%	17300,0000	17316,6700	16925,0000	830	14.201.918,94
27/3/2006	17275,0000	-2,77%	17666,6700	17666,6700	17275,0000	285	5.003.363,52
24/3/2006	17766,6700	3,44%	17158,3300	17766,6700	17158,3300	471	8.250.806,54
23/3/2006	17175,0000	-1,25%	17175,0000	17416,6700	17175,0000	772	13.368.994,00
22/3/2006	17391,6700	-1,79%	17633,3300	17633,3300	17333,3300	437	7.653.947,24
21/3/2006	17708,3300	-1,57%	17991,6700	17991,6700	17675,0000	409	7.282.042,18
20/3/2006	17991,6700	0,09%	17975,0000	18200,0000	17791,6700	449	8.104.099,08
17/3/2006	17975,0000	2,28%	18183,3300	18183,3300	17691,6700	844	15.195.209,84
16/3/2006	17575,0000	1,15%	17375,0000	17775,0000	17358,3300	555	9.755.445,34
15/3/2006	17375,0000	-0,05%	17383,3300	17600,0000	17325,0000	493	8.633.425,74
14/3/2006	17383,3300	-1,42%	17633,3300	17991,6700	17358,3300	816	14.461.607,64
13/3/2006	17633,3300	1,20%	17441,6700	17791,6700	17441,6700	428	7.570.264,38
10/3/2006	17425,0000	0,87%	17550,0000	17550,0000	17108,3300	445	7.741.419,20
09/3/2006	17275,0000	3,49%	17050,0000	17275,0000	16750,0000	1.097	18.682.109,16
08/3/2006	16691,6700	0,00%	16683,3300	16966,6700	16533,3300	2.527	42.382.875,34
07/3/2006	16691,6700	-2,20%	17066,6700	17125,0000	16666,6700	1.506	25.378.125,86
03/3/2006	17066,6700	-1,30%	17291,6700	17391,6700	16950,0000	827	14.216.811,00
02/3/2006	17291,6700	-3,13%	17850,0000	17850,0000	17208,3300	908	15.971.438,70
01/3/2006	17850,0000	-2,99%	18400,0000	18400,0000	17775,0000	788	14.457.743,24
28/2/2006	18400,0000	2,08%	18183,3300	18400,0000	17858,3300	1.166	21.264.841,30
27/2/2006	18025,0000	-1,99%	18400,0000	18400,0000	17991,6700	520	9.489.608,46
24/2/2006	18391,6700	0,41%	18316,6700	18458,3300	18183,3300	557	10.259.777,34
23/2/2006	18316,6700	0,55%	18291,6700	18458,3300	18216,6700	1.188	21.912.549,88
22/2/2006	18216,6700	-0,95%	18366,6700	18425,0000	18183,3300	988	18.204.550,14
21/2/2006	18391,6700	0,96%	18458,3300	18458,3300	18291,6700	878	16.190.322,80
20/2/2006	18216,6700	4,00%	17583,3300	18216,6700	17583,3300	1.001	18.129.738,82
17/2/2006	17516,6700	-1,91%	17758,3300	17791,6700	17450,0000	2.207	38.884.074,02
16/2/2006	17858,3300	1,28%	17458,3300	18150,0000	17425,0000	1.673	29.999.869,58
15/2/2006	17633,3300	-2,26%	18075,0000	18233,3300	17441,6700	1.466	26.122.487,30
14/2/2006	18041,6700	-0,96%	18183,3300	18383,3300	18041,6700	908	16.546.618,50
13/2/2006	18216,6700	-2,19%	18725,0000	18866,6700	18175,0000	704	13.006.967,38
10/2/2006	18625,0000	-2,06%	19008,3300	19008,3300	18541,6700	539	10.119.625,24
09/2/2006	19016,6700	3,21%	18675,0000	19066,6700	18666,6700	1.313	25.001.510,76
08/2/2006	18425,0000	1,80%	18100,0000	18675,0000	18100,0000	1.040	19.280.495,96
07/2/2006	18100,0000	2,02%	18183,3300	18233,3300	17908,3300	1.512	27.467.664,28
06/2/2006	17741,6700	2,21%	17358,3300	17758,3300	17358,3300	796	14.135.192,98
03/2/2006	17358,3300	0,34%	17450,0000	17600,0000	17325,0000	1.111	19.512.820,86
02/2/2006	17300,0000	0,63%	17300,0000	17408,3300	17266,6700	1.188	20.678.275,24
01/2/2006	17191,6700	1,98%	16925,0000	17233,3300	16925,0000	1.365	23.432.269,58
31/1/2006	16858,3300	1,30%	16641,6700	17333,3300	16541,6700	1.191	20.251.709,78
30/1/2006	16641,6700	-0,94%	16641,6700	16800,0000	16583,3300	831	13.906.260,10
27/1/2006	16800,0000	-0,35%	17075,0000	17516,6700	16641,6700	2.090	35.859.004,60
26/1/2006	16858,3300	-1,61%	17091,6700	17133,3300	16858,3300	756	12.879.122,32
25/1/2006	17133,3300	0,24%	17191,6700	17516,6700	17050,0000	973	16.828.798,30
24/1/2006	17091,6700	1,03%	17075,0000	17133,3300	16925,0000	725	12.430.333,90
23/1/2006	16916,6700	-2,68%	17300,0000	17300,0000	16833,3300	1.005	17.190.900,12
20/1/2006	17383,3300	1,26%	17350,0000	17600,0000	17016,6700	1.285	22.445.740,34
19/1/2006	17166,6700	2,59%	17075,0000	17191,6700	16725,0000	1.548	26.254.706,40
18/1/2006	16733,3300	-1,38%	16608,3300	16850,0000	16466,6700	2.032	34.015.305,78
17/1/2006	16966,6700	0,99%	16791,6700	17100,0000	16600,0000	1.216	20.619.125,48
16/1/2006	16800,0000	1,61%	16533,3300	16916,6700	16433,3300	1.620	27.160.484,68
13/1/2006	16533,3300	1,80%	16225,0000	16533,3300	15991,6700	1.630	26.862.657,56
12/1/2006	16241,6700	1,25%	15891,6700	16241,6700	15891,6700	1.601	25.807.581,64
11/1/2006	16041,6700	0,37%	15983,3300	16200,0000	15908,3300	1.820	29.195.618,62
10/1/2006	15983,3300	3,96%	15425,0000	15983,3300	15358,3300	2.428	38.401.002,88
09/1/2006	15375,0000	1,10%	15533,3300	15541,6700	15266,6700	2.233	34.660.070,32
05/1/2006	15208,3300	-0,05%	15216,6700	15216,6700	15066,6700	883	13.427.779,40
04/1/2006	15216,6700	1,90%	15033,3300	15266,6700	14975,0000	1.627	24.677.603,88
03/1/2006	14933,3300	1,59%	14700,0000	14950,0000	14675,0000	1.168	17.294.838,82
02/1/2006	14700,0000	-0,17%	14750,0000	14783,3300	14633,3300	252	3.711.010,96
30/12/2005	14725,0000	0,45%	14658,3300	14725,0000	14525,0000	356	5.215.481,38
29/12/2005	14658,3300	0,17%	14633,3300	14841,6700	14525,0000	557	8.195.773,28
28/12/2005	14633,3300	-1,62%	14875,0000	14875,0000	14600,0000	422	6.214.664,78
27/12/2005	14875,0000	2,35%	14541,6700	14875,0000	14491,6700	503	7.412.169,74
23/12/2005	14533,3300	1,04%	14400,0000	14591,6700	14400,0000	646	9.416.640,76
22/12/2005	14383,3300	-1,43%	14591,6700	14641,6700	14258,3300	1.186	17.133.425,26
21/12/2005	14591,6700	0,23%	14558,3300	14716,6700	14525,0000	1.405	20.939.289,84
20/12/2005	14558,3300	-2,51%	14875,0000	14875,0000	14558,3300	1.791	26.655.812,60
19/12/2005	14933,3300	-1,10%	15100,0000	15133,3300	14883,3300	413	6.217.792,06
16/12/2005	15100,0000	2,49%	14733,3300	15108,3300	14675,0000	1.028	15.394.311,88
15/12/2005	14733,3300	0,28%	14700,0000	14733,3300	14558,3300	1.148	16.926.722,50
14/12/2005	14691,6700	-0,23%	14600,0000	14733,3300	14600,0000	725	10.679.580,30
13/12/2005	14725,0000	-0,39%	14875,0000	14875,0000	14575,0000	619	9.103.226,10
12/12/2005	14783,3300	0,00%	15016,6700	15016,6700	14633,3300	377	5.582.421,00
09/12/2005	14783,3300	0,34%	14733,3300	14816,6700	14558,3300	614	9.057.999,84
08/12/2005	14733,3300	-0,95%	14816,6700	14875,0000	14641,6700	525	7.757.455,46
07/12/2005	14875,0000	-0,39%	15358,3300	15358,3300	14875,0000	424	6.367.572,52
06/12/2005	14933,3300	-2,08%	15208,3300	15208,3300	14933,3300	497	7.495.249,32
05/12/2005	15250,0000	0,33%	15291,6700	15291,6700	15100,0000	499	7.598.710,06
02/12/2005	15200,0000	1,05%	15091,6700	15350,0000	15050,0000	1.225	18.759.723,24
01/12/2005	15041,6700	1,29%	14850,0000	15041,6700	14750,0000	1.074	15.990.586,70
30/11/2005	14850,0000	-2,62%	15308,3300	15308,3300	14658,3300	4.664	70.435.719,04
29/11/2005	15250,0000	-1,13%	15483,3300	15483,3300	15175,0000	964	14.780.988,38
28/11/2005	15425,0000	-0,22%	15458,3300	15533,3300	15408,3300	201	3.113.655,18
25/11/2005	15458,3300	0,00%	15458,3300	15641,6700	15416,6700	281	4.365.047,20
24/11/2005	15458,3300	0,54%	15658,3300	15658,3300	15416,6700	460	7.143.288,00
23/11/2005	15375,0000	-0,49%	15450,0000	15483,3300	15283,3300	879	13.595.484,96
22/11/2005	15450,0000	-0,59%	15541,6700	15608,3300	15375,0000	340	5.263.512,12
21/11/2005	15541,6700	-1,37%	15758,3300	15758,3300	15475,0000	528	8.240.703,06
18/11/2005	15758,3300	0,37%	15725,0000	15816,6700	15475,0000	865	13.635.433,62
17/11/2005	15700,0000	0,64%	15600,0000	15700,0000	15541,6700	610	9.585.744,32
16/11/2005	15600,0000	0,54%	15516,6700	15641,6700	15250,0000	894	13.892.242,32
15/11/2005	15516,6700	2,25%	15191,6700	15566,6700	15191,6700	1.465	22.639.271,02
14/11/2005	15175,0000	-0,27%	15108,3300	15283,3300	15108,3300	1.190	18.144.311,28
11/11/2005	15216,6700	4,46%	14875,0000	15225,0000	14875,0000	3.702	55.992.441,22
10/11/2005	14566,6700	-0,29%	14658,3300	14675,0000	14533,3300	1.434	21.018.349,54
09/11/2005	14608,3300	0,29%	14600,0000	14691,6700	14566,6700	501	7.347.141,48
08/11/2005	14566,6700	1,04%	14416,6700	14575,0000	14375,0000	579	8.418.912,76
07/11/2005	14416,6700	-1,26%	14558,3300	14558,3300	14375,0000	988	14.313.119,64
04/11/2005	14600,0000	0,06%	14600,0000	14716,6700	14533,3300	1.729	25.332.741,54
03/11/2005	14591,6700	1,45%	14416,6700	14641,6700	14408,3300	2.079	30.409.216,84
02/11/2005	14383,3300	2,92%	14000,0000	14400,0000	13991,6700	1.747	25.002.357,52
01/11/2005	13975,0000	1,08%	13883,3300	14000,0000	13825,0000	205	2.854.292,18
31/10/2005	13825,0000	0,00%	13825,0000	13900,0000	13691,6700	1.029	14.254.152,32
27/10/2005	13825,0000	0,12%	13691,6700	13850,0000	13683,3300	705	9.747.986,60
26/10/2005	13808,3300	0,67%	13716,6700	13841,6700	13683,3300	733	10.120.186,92
25/10/2005	13716,6700	0,37%	13666,6700	13758,3300	13558,3300	319	4.387.811,30
24/10/2005	13666,6700	0,00%	13600,0000	13683,3300	13491,6700	396	5.400.037,28
21/10/2005	13666,6700	0,49%	13600,0000	13708,3300	13516,6700	356	4.872.708,70
20/10/2005	13600,0000	-1,39%	13858,3300	13858,3300	13491,6700	558	7.640.108,54
19/10/2005	13791,6700	-0,60%	13775,0000	13825,0000	13625,0000	695	9.556.093,10
18/10/2005	13875,0000	0,18%	13850,0000	13908,3300	13808,3300	270	3.760.994,12
17/10/2005	13850,0000	-0,60%	13933,3300	13933,3300	13775,0000	570	7.906.371,68
14/10/2005	13933,3300	-0,48%	13941,6700	13991,6700	13875,0000	219	3.061.638,52
13/10/2005	14000,0000	-0,06%	14008,3300	14183,3300	13966,6700	1.034	14.598.495,38
12/10/2005	14008,3300	0,06%	13908,3300	14058,3300	13883,3300	970	13.642.215,36
11/10/2005	14000,0000	0,48%	13816,6700	14041,6700	13816,6700	327	4.584.131,76
10/10/2005	13933,3300	-0,77%	14041,6700	14158,3300	13825,0000	690	9.673.913,20
07/10/2005	14041,6700	0,30%	14033,3300	14091,6700	13916,6700	476	6.699.132,84
06/10/2005	14000,0000	-0,30%	13991,6700	14075,0000	13925,0000	532	7.474.783,92
05/10/2005	14041,6700	0,72%	13941,6700	14116,6700	13816,6700	1.163	16.302.555,08
04/10/2005	13941,6700	-1,24%	14116,6700	14191,6700	13900,0000	405	5.711.947,66
03/10/2005	14116,6700	-0,76%	14225,0000	14283,3300	14058,3300	294	4.197.215,40
30/9/2005	14225,0000	2,03%	14033,3300	14341,6700	14008,3300	2.378	33.924.454,60
29/9/2005	13941,6700	0,06%	14033,3300	14091,6700	13883,3300	452	6.333.574,92
28/9/2005	13933,3300	1,09%	13975,0000	14025,0000	13883,3300	538	7.540.640,52
27/9/2005	13783,3300	-1,37%	14033,3300	14066,6700	13708,3300	912	12.765.652,80
26/9/2005	13975,0000	3,01%	13583,3300	13991,6700	13583,3300	2.703	37.383.973,16
23/9/2005	13566,6700	1,37%	13383,3300	13683,3300	13383,3300	841	11.434.433,34
22/9/2005	13383,3300	-1,23%	13550,0000	13583,3300	13333,3300	2.297	31.031.041,08
21/9/2005	13550,0000	1,12%	13491,6700	13633,3300	13366,6700	2.209	30.011.575,00
20/9/2005	13400,0000	0,50%	13383,3300	13450,0000	13300,0000	700	9.403.363,02
19/9/2005	13333,3300	-0,81%	13383,3300	13400,0000	13283,3300	725	9.698.466,86
16/9/2005	13441,6700	-0,37%	13433,3300	13500,0000	13300,0000	726	9.781.264,78
15/9/2005	13491,6700	-0,31%	13450,0000	13591,6700	13441,6700	518	7.020.403,10
14/9/2005	13533,3300	-0,43%	13591,6700	13725,0000	13450,0000	600	8.184.800,50
13/9/2005	13591,6700	0,43%	13533,3300	13708,3300	13491,6700	624	8.508.356,84
12/9/2005	13533,3300	-0,25%	13583,3300	13600,0000	13475,0000	1.006	13.645.795,18
09/9/2005	13566,6700	-0,49%	13633,3300	13683,3300	13475,0000	1.178	16.012.032,70
08/9/2005	13633,3300	-1,03%	13775,0000	13775,0000	13558,3300	749	10.247.411,42
07/9/2005	13775,0000	-0,48%	13841,6700	13933,3300	13758,3300	494	6.863.968,72
06/9/2005	13841,6700	0,42%	13825,0000	13875,0000	13775,0000	618	8.578.427,88
05/9/2005	13783,3300	1,22%	13725,0000	13841,6700	13708,3300	860	11.904.204,74
02/9/2005	13616,6700	0,93%	13525,0000	13750,0000	13525,0000	1.000	13.716.654,76
01/9/2005	13491,6700	0,37%	13525,0000	13550,0000	13433,3300	1.708	23.133.504,52
31/8/2005	13441,6700	0,19%	13491,6700	13650,0000	13366,6700	1.359	18.421.924,70
30/8/2005	13416,6700	-0,43%	13491,6700	13550,0000	13300,0000	1.572	21.145.746,28
29/8/2005	13475,0000	-0,86%	13550,0000	13550,0000	13383,3300	383	5.172.851,40
26/8/2005	13591,6700	-0,55%	13666,6700	13883,3300	13558,3300	343	4.731.653,12
25/8/2005	13666,6700	0,06%	13550,0000	13791,6700	13383,3300	688	9.395.833,80
24/8/2005	13658,3300	-2,15%	13791,6700	13875,0000	13616,6700	919	12.674.941,82
23/8/2005	13958,3300	-2,05%	14200,0000	14200,0000	13933,3300	697	9.830.020,10
22/8/2005	14250,0000	-0,47%	14350,0000	14433,3300	14216,6700	408	5.855.579,48
19/8/2005	14316,6700	0,70%	14191,6700	14341,6700	14191,6700	529	7.581.746,00
18/8/2005	14216,6700	0,18%	14316,6700	14350,0000	14183,3300	438	6.269.141,42
17/8/2005	14191,6700	-0,18%	14291,6700	14375,0000	14066,6700	1.660	23.642.322,28
16/8/2005	14216,6700	-2,68%	14591,6700	14591,6700	14183,3300	1.144	16.396.425,68
12/8/2005	14608,3300	-3,89%	15200,0000	15200,0000	14575,0000	1.204	17.814.713,28
11/8/2005	15200,0000	-0,11%	15158,3300	15216,6700	15041,6700	439	6.684.642,70
10/8/2005	15216,6700	1,44%	15000,0000	15225,0000	15000,0000	424	6.429.484,10
09/8/2005	15000,0000	-0,22%	15033,3300	15050,0000	14725,0000	326	4.902.233,64
08/8/2005	15033,3300	1,41%	14825,0000	15050,0000	14825,0000	394	5.897.308,60
05/8/2005	14825,0000	0,28%	14783,3300	14883,3300	14666,6700	759	11.285.608,50
04/8/2005	14783,3300	-0,06%	14783,3300	14875,0000	14641,6700	695	10.340.635,98
03/8/2005	14791,6700	0,45%	14716,6700	14825,0000	14500,0000	768	11.291.616,88
02/8/2005	14725,0000	1,26%	14541,6700	14783,3300	14433,3300	250	3.666.957,90
01/8/2005	14541,6700	-0,23%	14575,0000	14600,0000	14475,0000	157	2.285.382,70
29/7/2005	14575,0000	-1,85%	14783,3300	14858,3300	14416,6700	564	8.318.757,36
28/7/2005	14850,0000	0,06%	14841,6700	14950,0000	14791,6700	594	8.861.210,16
27/7/2005	14841,6700	1,66%	14658,3300	14858,3300	14600,0000	708	10.477.678,68
26/7/2005	14600,0000	0,29%	14541,6700	14725,0000	14466,6700	408	5.970.348,58
25/7/2005	14558,3300	-1,08%	14716,6700	14766,6700	14525,0000	302	4.442.231,58
22/7/2005	14716,6700	-1,29%	14908,3300	14908,3300	14633,3300	476	7.030.238,92
21/7/2005	14908,3300	0,62%	14875,0000	15008,3300	14766,6700	470	7.032.022,40
20/7/2005	14816,6700	-1,44%	15033,3300	15133,3300	14758,3300	770	11.489.218,64
19/7/2005	15033,3300	2,91%	14625,0000	15133,3300	14625,0000	1.047	15.557.155,56
18/7/2005	14608,3300	1,80%	14316,6700	14633,3300	14316,6700	386	5.614.738,90
15/7/2005	14350,0000	0,29%	14283,3300	14441,6700	14133,3300	308	4.404.113,82
14/7/2005	14308,3300	-1,38%	14558,3300	14558,3300	14250,0000	295	4.257.714,76
13/7/2005	14508,3300	1,10%	14350,0000	14541,6700	14350,0000	217	3.156.928,88
12/7/2005	14350,0000	-0,63%	14258,3300	14408,3300	14258,3300	301	4.338.007,68
11/7/2005	14441,6700	0,29%	14408,3300	14575,0000	14383,3300	473	6.884.903,02
08/7/2005	14400,0000	0,99%	14433,3300	14466,6700	14216,6700	658	9.276.352,40
07/7/2005	14258,3300	-0,06%	14166,6700	14283,3300	13841,6700	507	7.176.073,44
06/7/2005	14266,6700	1,72%	14266,6700	14350,0000	14158,3300	542	7.764.510,20
05/7/2005	14025,0000	0,48%	13991,6700	14100,0000	13933,3300	494	6.941.811,98
04/7/2005	13958,3300	-0,95%	14100,0000	14100,0000	13883,3300	305	4.266.614,72
01/7/2005	14091,6700	0,36%	14041,6700	14316,6700	14041,6700	463	6.562.830,12
30/6/2005	14041,6700	-0,41%	14100,0000	14100,0000	13975,0000	735	10.350.936,04
29/6/2005	14100,0000	-0,65%	14191,6700	14325,0000	14091,6700	309	4.397.972,26
28/6/2005	14191,6700	1,07%	14041,6700	14325,0000	14041,6700	760	10.816.970,80
27/6/2005	14041,6700	-2,77%	14216,6700	14366,6700	14033,3300	709	10.079.920,04
24/6/2005	14441,6700	-1,37%	14375,0000	14608,3300	14350,0000	431	6.268.114,00
23/6/2005	14641,6700	2,93%	14233,3300	14675,0000	14166,6700	750	10.933.876,62
22/6/2005	14225,0000	-3,01%	14666,6700	14666,6700	14183,3300	712	10.261.480,20
21/6/2005	14666,6700	-1,29%	14850,0000	15016,6700	14600,0000	560	8.308.004,90
17/6/2005	14858,3300	0,00%	14858,3300	14900,0000	14700,0000	629	9.365.705,28
16/6/2005	14858,3300	3,12%	14375,0000	14908,3300	14375,0000	4.620	68.676.677,90
15/6/2005	14408,3300	0,29%	14366,6700	14416,6700	14058,3300	551	7.944.594,96
14/6/2005	14366,6700	-0,06%	14375,0000	14400,0000	14283,3300	1.182	17.034.668,14
13/6/2005	14375,0000	1,53%	14158,3300	14400,0000	14158,3300	1.145	16.450.590,46
10/6/2005	14158,3300	1,68%	13958,3300	14200,0000	13925,0000	765	10.829.246,94
09/6/2005	13925,0000	-0,54%	14000,0000	14116,6700	13900,0000	573	8.047.789,88
08/6/2005	14000,0000	-0,18%	14025,0000	14033,3300	13883,3300	439	6.157.317,66
07/6/2005	14025,0000	-2,26%	14325,0000	14375,0000	13958,3300	746	10.558.083,48
06/6/2005	14350,0000	1,35%	14158,3300	14375,0000	14150,0000	934	13.367.386,94
03/6/2005	14158,3300	1,68%	13850,0000	14166,6700	13841,6700	539	7.588.916,00
02/6/2005	13925,0000	-0,54%	14000,0000	14041,6700	13858,3300	442	6.214.259,32
01/6/2005	14000,0000	1,39%	13825,0000	14041,6700	13825,0000	600	8.411.910,72
31/5/2005	13808,3300	-1,13%	13966,6700	14025,0000	13750,0000	465	6.440.748,02
30/5/2005	13966,6700	0,30%	13716,6700	13975,0000	13716,6700	169	2.360.749,74
27/5/2005	13925,0000	0,48%	13858,3300	14000,0000	13783,3300	949	13.250.790,44
26/5/2005	13858,3300	0,48%	13841,6700	13941,6700	13791,6700	434	6.049.143,26
25/5/2005	13791,6700	-1,25%	13775,0000	13916,6700	13750,0000	592	8.192.578,20
24/5/2005	13966,6700	0,18%	13933,3300	14025,0000	13783,3300	412	5.757.306,26
23/5/2005	13941,6700	-0,48%	14008,3300	14091,6700	13750,0000	661	9.236.921,12
20/5/2005	14008,3300	3,26%	13683,3300	14041,6700	13533,3300	1.741	24.151.876,84
19/5/2005	13566,6700	2,45%	13216,6700	13583,3300	13158,3300	830	11.151.187,84
18/5/2005	13241,6700	0,89%	13125,0000	13258,3300	12975,0000	714	9.439.056,82
17/5/2005	13125,0000	-0,19%	13150,0000	13241,6700	13058,3300	815	10.770.044,84
16/5/2005	13150,0000	1,41%	12975,0000	13158,3300	12958,3300	767	10.088.312,88
13/5/2005	12966,6700	1,43%	12783,3300	12991,6700	12733,3300	618	8.000.065,82
12/5/2005	12783,3300	0,85%	12775,0000	12850,0000	12750,0000	775	9.959.802,68
11/5/2005	12675,0000	0,20%	12658,3300	12775,0000	12591,6700	1.007	12.829.731,42
10/5/2005	12650,0000	0,46%	12658,3300	12733,3300	12558,3300	852	10.805.986,50
09/5/2005	12591,6700	-0,53%	12708,3300	12716,6700	12533,3300	394	4.984.099,76
06/5/2005	12658,3300	0,33%	12625,0000	12716,6700	12475,0000	875	11.059.945,20
05/5/2005	12616,6700	-0,33%	12675,0000	12741,6700	12583,3300	889	11.274.662,80
04/5/2005	12658,3300	0,20%	12658,3300	12658,3300	12516,6700	560	7.099.767,02
03/5/2005	12633,3300	-2,32%	12891,6700	12891,6700	12583,3300	1.068	13.592.536,90
28/4/2005	12933,3300	-1,90%	13066,6700	13183,3300	12891,6700	1.014	13.221.498,30
27/4/2005	13183,3300	-0,19%	13250,0000	13250,0000	13150,0000	471	6.240.305,30
26/4/2005	13208,3300	-1,00%	13491,6700	13491,6700	13158,3300	307	4.075.181,98
25/4/2005	13341,6700	-0,99%	13475,0000	13491,6700	13175,0000	865	11.530.314,82
22/4/2005	13475,0000	2,15%	13350,0000	13525,0000	13283,3300	631	8.506.861,92
21/4/2005	13191,6700	0,38%	13141,6700	13241,6700	13008,3300	595	7.863.501,48
20/4/2005	13141,6700	-1,56%	13350,0000	13491,6700	13066,6700	1.570	20.820.977,58
19/4/2005	13350,0000	-1,84%	13600,0000	13708,3300	13250,0000	1.089	14.619.702,32
18/4/2005	13600,0000	-3,89%	13716,6700	13775,0000	13383,3300	1.235	16.821.239,86
15/4/2005	14150,0000	-1,22%	14325,0000	14325,0000	14058,3300	2.101	29.754.740,80
14/4/2005	14325,0000	-0,12%	14200,0000	14341,6700	14100,0000	430	6.156.321,76
13/4/2005	14341,6700	1,35%	14200,0000	14341,6700	14183,3300	450	6.453.044,70
12/4/2005	14150,0000	1,56%	13933,3300	14191,6700	13933,3300	423	5.986.076,76
11/4/2005	13933,3300	0,06%	13825,0000	13975,0000	13775,0000	170	2.369.692,42
08/4/2005	13925,0000	0,78%	13850,0000	13975,0000	13841,6700	734	10.243.172,42
07/4/2005	13816,6700	3,05%	13491,6700	13883,3300	13491,6700	881	12.178.013,80
06/4/2005	13408,3300	0,00%	13275,0000	13491,6700	13275,0000	556	7.452.466,72
05/4/2005	13408,3300	1,19%	13350,0000	13625,0000	13341,6700	1.019	13.831.734,46
04/4/2005	13250,0000	0,25%	13275,0000	13300,0000	13150,0000	373	4.954.771,14
01/4/2005	13216,6700	1,15%	13083,3300	13258,3300	12991,6700	408	5.378.769,78
31/3/2005	13066,6700	-1,82%	13658,3300	13658,3300	12941,6700	1.618	21.752.012,92
30/3/2005	13308,3300	-2,74%	13658,3300	13816,6700	13275,0000	645	8.783.857,78
29/3/2005	13683,3300	1,42%	13491,6700	13716,6700	13375,0000	582	7.908.094,96
24/3/2005	13491,6700	2,60%	13158,3300	13533,3300	13158,3300	1.234	16.508.501,64
23/3/2005	13150,0000	-0,82%	13191,6700	13216,6700	12958,3300	2.364	31.047.632,56
22/3/2005	13258,3300	-1,30%	13383,3300	13491,6700	12966,6700	1.485	19.811.128,16
21/3/2005	13433,3300	-3,36%	13900,0000	13900,0000	13383,3300	809	11.024.011,28
18/3/2005	13900,0000	-0,48%	13966,6700	13966,6700	13491,6700	667	9.258.339,62
17/3/2005	13966,6700	-3,51%	14341,6700	14366,6700	13883,3300	1.228	17.431.054,36
16/3/2005	14475,0000	-2,74%	14875,0000	14875,0000	14433,3300	542	7.943.603,52
15/3/2005	14883,3300	-0,11%	14900,0000	15108,3300	14816,6700	544	8.155.604,46
11/3/2005	14900,0000	-0,06%	14816,6700	15041,6700	14816,6700	470	7.029.261,82
10/3/2005	14908,3300	0,85%	14433,3300	14966,6700	14433,3300	837	12.441.199,24
09/3/2005	14783,3300	0,00%	14750,0000	14791,6700	14658,3300	411	6.085.803,66
08/3/2005	14783,3300	-0,39%	14808,3300	14816,6700	14725,0000	536	7.955.133,54
07/3/2005	14841,6700	0,17%	14841,6700	14950,0000	14750,0000	791	11.788.485,32
04/3/2005	14816,6700	2,42%	14466,6700	14858,3300	14466,6700	923	13.586.913,20
03/3/2005	14466,6700	0,23%	14541,6700	14633,3300	14350,0000	538	7.829.639,24
02/3/2005	14433,3300	-1,81%	14600,0000	14716,6700	14350,0000	1.040	15.141.745,62
01/3/2005	14700,0000	-0,95%	14841,6700	14900,0000	14658,3300	872	12.947.430,86
28/2/2005	14841,6700	1,95%	14291,6700	14908,3300	14291,6700	1.415	20.974.474,52
25/2/2005	14558,3300	0,75%	14500,0000	14766,6700	14433,3300	1.139	16.655.520,48
24/2/2005	14450,0000	2,36%	14066,6700	14475,0000	14041,6700	913	13.129.632,62
23/2/2005	14116,6700	0,65%	14025,0000	14225,0000	13975,0000	670	9.475.450,50
22/2/2005	14025,0000	0,84%	13908,3300	14075,0000	13908,3300	453	6.344.888,40
21/2/2005	13908,3300	-0,42%	13966,6700	14041,6700	13850,0000	446	6.254.914,90
18/2/2005	13966,6700	-1,99%	14250,0000	14258,3300	13925,0000	753	10.627.861,22
17/2/2005	14250,0000	0,35%	14200,0000	14325,0000	14058,3300	588	8.406.116,10
16/2/2005	14200,0000	0,00%	14250,0000	14366,6700	14008,3300	1.079	15.456.945,90
15/2/2005	14200,0000	2,53%	13883,3300	14258,3300	13883,3300	1.468	20.812.747,16
14/2/2005	13850,0000	1,34%	13666,6700	13933,3300	13666,6700	686	9.506.404,10
11/2/2005	13666,6700	0,00%	13666,6700	13758,3300	13600,0000	492	6.740.541,48
10/2/2005	13666,6700	-0,12%	13566,6700	13933,3300	13566,6700	924	12.786.387,96
09/2/2005	13683,3300	0,00%	13991,6700	13991,6700	13633,3300	758	10.459.529,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΝΤΟΠΛΕΡ	0,6900	9,52 %	0,0600	3.930
ΚΕΚΡ	2,1000	8,25 %	0,1600	36.266
ΑΚΡΙΤ	1,1100	4,72 %	0,0500	120
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΕΛΧΑ	2,6500	2,51 %	0,0650	240.362
ΕΛΙΝ	2,5000	2,46 %	0,0600	2.574
ΑΤΕΚ	1,3300	2,31 %	0,0300	4.504
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	69.675
ΛΟΥΛΗ	4,2300	1,93 %	0,0800	2.537

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΣΠΙ	0,6240	-2,80 %	-0,0180	7.564
ΕΛΒΕ	5,2500	-2,78 %	-0,1500	40
ΔΡΟΜΕ	0,3890	-2,02 %	-0,0080	9.920
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	2.690
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	8.151
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	8.497
ΑΒΕ	0,5160	-1,53 %	-0,0080	33.401
ΣΑΡ	14,1800	-1,39 %	-0,2000	15.648
ΚΟΥΕΣ	7,2500	-1,23 %	-0,0900	32.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8200	-0,15 %	-0,0100	25.497.974
ΕΤΕ	11,8850	-0,08 %	-0,0100	24.289.125
ΕΥΡΩΒ	3,1370	-0,16 %	-0,0050	19.740.870
ΑΛΦΑ	3,5070	-0,31 %	-0,0110	18.169.485
MTLN	51,7000	-0,86 %	-0,4500	8.718.383
BOCHGR	7,4600	0,00 %	0,0000	5.192.208
ΟΠΑΠ	18,9000	0,16 %	0,0300	4.409.208
ΙΝΛΟΤ	1,2240	1,16 %	0,0140	3.448.081
ΟΤΕ	16,2300	0,31 %	0,0500	2.625.020
ΜΠΕΛΑ	31,8000	1,47 %	0,4600	2.217.384

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1370	-0,16 %	6.285.471	19,74εκ.
ΑΛΦΑ	3,5070	-0,31 %	5.171.335	18,17εκ.
ΠΕΙΡ	6,8200	-0,15 %	3.706.963	25,50εκ.
ΙΝΛΟΤ	1,2240	1,16 %	2.829.110	3,45εκ.
ΕΤΕ	11,8850	-0,08 %	2.040.666	24,29εκ.
BOCHGR	7,4600	0,00 %	693.853	5,19εκ.
ΦΒΜΕΖΖ	0,0625	-0,64 %	600.668	37.698
CREDIA	1,4240	0,42 %	436.383	622,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4210	-0,36 %	368.696	156,6χιλ.
ΑΔΜΗΕ	3,2050	0,79 %	368.655	1,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	0,00 %	53.947	0,71 %
ΙΝΛΟΤ	1,2240	1,16 %	2.829.110	0,47 %
AEM	6,1200	-0,81 %	194.634	0,34 %
ΕΧΑΕ	6,9000	-1,15 %	197.186	0,33 %
EIS	1,2900	1,57 %	46.770	0,31 %
ΠΕΙΡ	6,8200	-0,15 %	3.706.963	0,30 %
ΤΖΚΑ	1,3900	-1,77 %	8.151	0,27 %
ΚΟΥΑΛ	1,3400	2,29 %	69.675	0,25 %
ΑΛΦΑ	3,5070	-0,31 %	5.171.335	0,22 %
ΕΤΕ	11,8850	-0,08 %	2.040.666	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΠΑΙΡ	1,0850	0,93 %	9.020	12,09 %
ΚΕΚΡ	2,1000	8,25 %	36.266	10,31 %
ΚΥΡΙΟ	2,2800	0,00 %	53.947	10,09 %
ΑΤΕΚ	1,3300	2,31 %	4.504	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,1100	4,72 %	120	7,55 %
ΛΟΓΟΣ	1,9200	0,00 %	970	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	107.735	5,91 %
ΜΕΒΑ	6,1500	-0,81 %	724	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%