Συνεχης ενημερωση

ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)

1,2700 €

-0,0200 (-1,55%)

Άνοιγμα 1,2840
Υψηλό 1,2900
Χαμηλό 1,2680

Όγκος 91.030
Τζίρος 116.293 €
Πράξεις 103

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	1,2800	0,00%	1,2800	1,3300	1,2800	43.342	56.579,50
07/2/2005	1,2800	8,47%	1,2000	1,2900	1,1800	27.045	33.958,40
04/2/2005	1,1800	-0,84%	1,1800	1,2100	1,1800	4.934	5.865,80
03/2/2005	1,1900	1,71%	1,1800	1,2100	1,1700	16.433	19.655,60
02/2/2005	1,1700	0,00%	1,1600	1,2000	1,1600	35.890	41.851,00
01/2/2005	1,1700	0,00%	1,1600	1,1700	1,1600	9.462	10.950,30
31/1/2005	1,1700	0,86%	1,1600	1,1800	1,1600	17.659	20.654,50
28/1/2005	1,1600	0,00%	1,1400	1,1600	1,1400	4.081	4.671,25
27/1/2005	1,1600	3,57%	1,1200	1,1600	1,1000	98.683	111.477,00
26/1/2005	1,1200	2,75%	1,0900	1,1200	1,0900	43.935	48.378,00
25/1/2005	1,0900	0,00%	1,0700	1,0900	1,0600	5.610	6.089,00
24/1/2005	1,0900	2,83%	1,0400	1,0900	1,0400	17.000	18.392,80
21/1/2005	1,0600	1,92%	1,0500	1,0600	1,0300	1.791	1.895,00
20/1/2005	1,0400	-1,89%	1,0300	1,0400	1,0200	1.334	1.372,19
19/1/2005	1,0600	0,00%	1,0300	1,0600	1,0100	3.042	3.152,00
18/1/2005	1,0600	0,95%	1,0500	1,0600	1,0300	2.272	2.387,39
17/1/2005	1,0500	1,94%	1,0400	1,0600	1,0300	8.449	8.852,00
14/1/2005	1,0300	6,19%	0,9520	1,0300	0,9520	6.057	6.110,70
13/1/2005	0,9700	0,00%	0,9890	0,9890	0,9520	4.901	4.704,50
12/1/2005	0,9700	3,97%	0,9150	0,9700	0,9150	19.264	18.304,50
11/1/2005	0,9330	-4,80%	0,9700	0,9700	0,9330	7.841	7.412,20
10/1/2005	0,9800	-5,77%	1,0100	1,0100	0,9800	8.272	8.217,65
07/1/2005	1,0400	0,00%	1,0400	1,0500	1,0300	1.107	1.138,30
05/1/2005	1,0400	0,00%	1,0300	1,0400	1,0300	2.213	2.276,10
04/1/2005	1,0400	0,00%	1,0300	1,0600	1,0200	9.362	9.634,80
03/1/2005	1,0400	-1,89%	1,0500	1,0700	1,0400	6.336	6.680,00
31/12/2004	1,0600	2,91%	1,0300	1,0600	1,0300	1.267	1.342,10
30/12/2004	1,0300	-2,83%	1,0600	1,0600	1,0300	870	900,95
29/12/2004	1,0600	1,92%	1,0400	1,0600	1,0300	5.441	5.737,69
28/12/2004	1,0400	0,00%	1,0400	1,0400	1,0400		,00
27/12/2004	1,0400	4,21%	1,0100	1,0400	1,0100	7.367	7.543,20
24/12/2004	0,9980	2,89%	0,9800	0,9980	0,9800	1.436	1.424,00
23/12/2004	0,9700	-5,83%	1,0300	1,0300	0,9700	12.841	12.817,70
22/12/2004	1,0300	0,00%	1,0300	1,0300	1,0300	337	346,00
21/12/2004	1,0300	-3,74%	1,0500	1,0500	1,0300	44.567	46.913,20
20/12/2004	1,0700	1,90%	1,0300	1,0700	1,0200	17.583	18.410,60
17/12/2004	1,0500	5,21%	0,9700	1,0600	0,9700	31.853	32.380,40
16/12/2004	0,9980	0,00%	0,9980	0,9980	0,9700	11.770	11.496,95
15/12/2004	0,9980	-1,19%	1,0200	1,0300	0,9980	7.976	8.031,30
14/12/2004	1,0100	-0,98%	1,0100	1,0100	1,0100	2.029	2.040,00
13/12/2004	1,0200	0,99%	0,9980	1,0200	0,9980	7.130	7.203,30
10/12/2004	1,0100	0,00%	0,9980	1,0300	0,9890	12.884	12.954,90
09/12/2004	1,0100	-2,88%	1,0400	1,0400	1,0100	23.743	24.067,00
08/12/2004	1,0400	-1,89%	1,0600	1,0600	1,0400	6.532	6.859,80
07/12/2004	1,0600	-4,50%	1,1200	1,1200	1,0600	6.557	7.018,50
06/12/2004	1,1100	2,78%	1,0900	1,1100	1,0900	43.115	47.664,50
03/12/2004	1,0800	-0,92%	1,0900	1,0900	1,0800	5.948	6.421,80
02/12/2004	1,0900	0,93%	1,0700	1,0900	1,0500	13.045	14.045,80
01/12/2004	1,0800	-1,82%	1,0800	1,0800	1,0800	1.276	1.380,85
30/11/2004	1,1000	-1,79%	1,1000	1,1000	1,1000	3.125	3.441,00
29/11/2004	1,1200	7,69%	1,0600	1,1200	1,0600	61.508	68.132,30
26/11/2004	1,0400	-0,95%	1,0500	1,0600	1,0400	3.211	3.359,99
25/11/2004	1,0500	-2,78%	1,0800	1,0800	1,0400	19.280	20.531,20
24/11/2004	1,0800	0,00%	1,0800	1,0900	1,0600	7.216	7.779,60
23/11/2004	1,0800	0,00%	1,0800	1,0800	1,0600	9.480	10.180,80
22/11/2004	1,0800	-1,82%	1,1000	1,1000	1,0600	20.903	22.424,80
19/11/2004	1,1000	1,85%	1,0800	1,1000	1,0700	5.374	5.795,80
18/11/2004	1,0800	0,93%	1,0700	1,0800	1,0600	3.194	3.439,90
17/11/2004	1,0700	0,94%	1,0800	1,0900	1,0600	775	831,79
16/11/2004	1,0600	-1,85%	1,0700	1,0800	1,0600	4.495	4.858,70
15/11/2004	1,0800	0,00%	1,0800	1,0800	1,0800	3.498	3.788,10
12/11/2004	1,0800	-3,57%	1,1300	1,1300	1,0800	1.454	1.596,00
11/11/2004	1,1200	5,66%	1,0600	1,1200	1,0400	20.387	22.155,25
10/11/2004	1,0600	-1,85%	1,0800	1,0800	1,0300	9.767	10.293,38
09/11/2004	1,0800	0,00%	1,0500	1,0800	1,0500	4.952	5.246,50
08/11/2004	1,0800	-0,92%	1,0900	1,0900	1,0700	78.271	85.589,20
05/11/2004	1,0900	-0,91%	1,1200	1,1200	1,0700	6.421	6.969,20
04/11/2004	1,1000	1,85%	1,0800	1,1200	1,0800	24.248	26.564,60
03/11/2004	1,0800	3,85%	1,0400	1,0900	1,0400	25.591	27.364,65
02/11/2004	1,0400	0,97%	1,0400	1,0400	1,0100	22.018	22.342,10
01/11/2004	1,0300	1,98%	1,0300	1,0300	1,0200	4.731	4.879,00
29/10/2004	1,0100	-1,94%	1,0300	1,0300	1,0100	5.223	5.264,00
27/10/2004	1,0300	3,21%	0,9890	1,0300	0,9890	1.352	1.348,00
26/10/2004	0,9980	0,00%	0,9980	0,9980	0,9980		,00
25/10/2004	0,9980	-2,16%	0,9980	0,9980	0,9980	4.140	4.140,50
22/10/2004	1,0200	0,00%	1,0200	1,0200	1,0200	3.042	3.096,00
21/10/2004	1,0200	-0,97%	1,0400	1,0400	1,0200	3.531	3.639,80
20/10/2004	1,0300	3,21%	1,0100	1,0300	1,0100	9.666	9.818,50
19/10/2004	0,9980	-1,19%	1,0100	1,0200	0,9980	997	949,50
18/10/2004	1,0100	1,20%	0,9700	1,0100	0,9700	7.014	7.015,00
15/10/2004	0,9980	0,00%	0,9980	0,9980	0,9890	2.493	2.476,90
14/10/2004	0,9980	0,91%	0,9700	0,9980	0,9700	693	684,00
13/10/2004	0,9890	0,92%	0,9800	0,9890	0,9700	3.059	2.986,60
12/10/2004	0,9800	-2,97%	0,9980	0,9980	0,9800	5.576	5.525,30
11/10/2004	1,0100	1,20%	0,9700	1,0100	0,9700	4.909	4.880,90
08/10/2004	0,9980	0,91%	0,9700	0,9980	0,9700	16.340	16.165,40
07/10/2004	0,9890	1,96%	0,9610	0,9890	0,9610	13.197	12.905,10
06/10/2004	0,9700	9,36%	0,8780	0,9890	0,8690	30.534	27.880,50
05/10/2004	0,8870	0,00%	0,8870	0,9050	0,8780	10.511	9.309,80
04/10/2004	0,8870	0,00%	0,8690	0,8870	0,8690	5.770	5.098,90
01/10/2004	0,8870	2,07%	0,8780	0,8870	0,8590	7.351	6.416,90
30/9/2004	0,8690	-1,03%	0,8690	0,8690	0,8690	507	438,00
29/9/2004	0,8780	1,04%	0,8690	0,8780	0,8690	422	369,30
28/9/2004	0,8690	0,00%	0,8590	0,8870	0,8590	2.062	1.792,30
27/9/2004	0,8690	-3,98%	0,9050	0,9050	0,8690	13.822	12.221,90
24/9/2004	0,9050	-3,00%	0,9240	0,9240	0,9050	3.042	2.797,80
23/9/2004	0,9330	-2,00%	0,9700	0,9700	0,9150	5.120	4.746,80
22/9/2004	0,9520	2,04%	0,9330	0,9520	0,9330	2.011	1.896,30
21/9/2004	0,9330	-1,06%	0,9700	0,9700	0,9330	8.982	8.495,25
20/9/2004	0,9430	-1,87%	0,9430	0,9520	0,9330	4.123	3.887,00
17/9/2004	0,9610	1,91%	0,9430	0,9610	0,9330	6.033	5.683,28
16/9/2004	0,9430	-0,95%	0,9330	0,9430	0,9330	7.014	6.614,30
15/9/2004	0,9520	2,04%	0,9330	0,9520	0,9150	13.131	12.207,90
14/9/2004	0,9330	-3,81%	0,9700	0,9700	0,9330	4.504	4.243,30
13/9/2004	0,9700	2,86%	0,9430	0,9700	0,9430	1.183	1.135,00
10/9/2004	0,9430	0,00%	0,9330	0,9430	0,9330	6.455	6.086,90
09/9/2004	0,9430	0,00%	0,9240	0,9430	0,9240	1.469	1.381,90
08/9/2004	0,9430	1,07%	0,9430	0,9520	0,9330	2.788	2.644,00
07/9/2004	0,9330	0,00%	0,9330	0,9330	0,9240	2.240	2.081,65
06/9/2004	0,9330	0,00%	0,9330	0,9330	0,9050	3.649	3.350,80
03/9/2004	0,9330	-1,06%	0,9330	0,9700	0,9330	2.721	2.552,30
02/9/2004	0,9430	1,07%	0,9430	0,9610	0,9330	3.388	3.207,10
01/9/2004	0,9330	0,00%	0,9610	0,9610	0,9330	2.745	2.616,45
31/8/2004	0,9330	-2,00%	0,9150	0,9330	0,9150	3.025	2.786,60
30/8/2004	0,9520	-1,86%	0,9700	0,9700	0,9520	2.586	2.469,90
27/8/2004	0,9700	0,94%	0,9430	0,9700	0,9330	4.072	3.852,40
26/8/2004	0,9610	-2,83%	0,9610	0,9700	0,9610	5.754	5.518,25
25/8/2004	0,9890	0,92%	0,9700	0,9890	0,9700	591	580,50
24/8/2004	0,9800	1,03%	0,9700	0,9800	0,9700	2.146	2.103,20
23/8/2004	0,9700	-1,92%	0,9700	0,9700	0,9430	5.931	5.630,50
20/8/2004	0,9890	1,96%	0,9430	0,9890	0,9430	879	867,00
19/8/2004	0,9700	1,89%	0,9610	0,9800	0,9430	6.623	6.326,30
18/8/2004	0,9520	-5,74%	0,9890	0,9890	0,9520	6.759	6.586,10
17/8/2004	1,0100	-0,98%	1,0100	1,0100	1,0100	659	663,00
16/8/2004	1,0200	-3,77%	1,0300	1,0300	1,0200	4.410	4.530,80
12/8/2004	1,0600	0,00%	1,0600	1,0600	1,0600	1.689	1.800,00
11/8/2004	1,0600	0,00%	1,0600	1,0600	1,0600		,00
10/8/2004	1,0600	0,00%	1,0400	1,0600	1,0300	1.554	1.617,30
09/8/2004	1,0600	1,92%	1,0500	1,0600	1,0300	2.213	2.324,00
06/8/2004	1,0400	-2,80%	1,0300	1,0400	1,0300	1.191	1.226,30
05/8/2004	1,0700	1,90%	1,0500	1,0700	1,0400	2.923	3.079,80
04/8/2004	1,0500	0,96%	1,0400	1,0500	1,0300	1.571	1.641,20
03/8/2004	1,0400	-4,59%	1,0900	1,0900	1,0400	15.275	16.135,60
02/8/2004	1,0900	-2,68%	1,0900	1,0900	1,0600	3.599	3.919,30
30/7/2004	1,1200	0,00%	1,1200	1,1200	1,0700	3.649	4.006,00
29/7/2004	1,1200	0,00%	1,1200	1,1400	1,1200	8.230	9.195,80
28/7/2004	1,1200	2,75%	1,0900	1,1600	1,0900	27.779	30.873,90
27/7/2004	1,0900	0,00%	1,0900	1,0900	1,0400	16.658	18.023,16
26/7/2004	1,0900	4,81%	1,0600	1,0900	1,0400	4.563	4.838,80
23/7/2004	1,0400	0,00%	1,0300	1,0400	1,0200	5.441	5.583,30
22/7/2004	1,0400	-4,59%	1,0500	1,0500	1,0400	3.700	3.881,30
21/7/2004	1,0900	-1,80%	1,0600	1,1000	1,0500	13.011	13.908,40
20/7/2004	1,1100	-0,89%	1,0900	1,1100	1,0800	4.579	4.961,50
19/7/2004	1,1200	-0,88%	1,1100	1,1200	1,1100	861	954,00
16/7/2004	1,1300	1,80%	1,1100	1,1400	1,1100	5.552	6.222,30
15/7/2004	1,1100	-0,89%	1,1200	1,1200	1,0700	6.590	7.271,00
14/7/2004	1,1200	0,00%	1,0900	1,1200	1,0800	2.332	2.554,90
13/7/2004	1,1200	-0,88%	1,1200	1,1200	1,1200	439	494,00
12/7/2004	1,1300	0,89%	1,1300	1,1500	1,0900	1.234	,00
09/7/2004	1,1200	2,75%	1,0900	1,1200	1,0900	10.308	11.426,60
08/7/2004	1,0900	2,83%	1,0800	1,0900	1,0800	6.455	6.986,00
07/7/2004	1,0600	1,92%	1,0400	1,0600	1,0300	7.976	8.302,00
06/7/2004	1,0400	0,00%	1,0300	1,0400	1,0300	2.535	2.628,00
05/7/2004	1,0400	-1,89%	1,0400	1,0400	1,0400	1.689	1.760,00
02/7/2004	1,0600	-0,93%	1,0600	1,0700	1,0400	5.831	6.142,00
01/7/2004	1,0700	1,90%	1,0600	1,0700	1,0400	3.211	3.383,00
30/6/2004	1,0500	-1,87%	1,0700	1,0800	1,0400	4.326	4.617,90
29/6/2004	1,0700	1,90%	1,0600	1,0800	1,0400	24.467	25.876,40
28/6/2004	1,0500	0,96%	1,0400	1,0700	1,0400	12.876	13.607,10
25/6/2004	1,0400	-3,70%	1,0600	1,0900	1,0400	9.733	10.299,40
24/6/2004	1,0800	-3,57%	1,0900	1,0900	1,0600	9.531	10.223,70
23/6/2004	1,1200	-2,61%	1,1600	1,1600	1,0900	9.825	10.952,25
22/6/2004	1,1500	-0,86%	1,1600	1,1600	1,1200	14.008	15.976,60
21/6/2004	1,1600	0,00%	1,1700	1,1800	1,1600	2.366	2.738,40
18/6/2004	1,1600	0,00%	1,1500	1,1600	1,1300	6.033	6.895,10
17/6/2004	1,1600	-1,69%	1,1700	1,1700	1,1500	8.550	9.843,40
16/6/2004	1,1800	0,00%	1,2000	1,2000	1,1600	3.988	4.696,80
15/6/2004	1,1800	0,85%	1,1800	1,1800	1,1600	7.925	9.333,00
14/6/2004	1,1700	-1,68%	1,1800	1,1800	1,1600	4.630	5.426,78
11/6/2004	1,1900	0,85%	1,2000	1,2200	1,1700	4.030	4.756,85
10/6/2004	1,1800	-1,67%	1,2200	1,2300	1,1600	5.120	6.033,20
09/6/2004	1,2000	-1,64%	1,2200	1,2400	1,1900	11.930	14.300,40
08/6/2004	1,2200	-3,17%	1,2500	1,2500	1,1900	9.615	11.643,30
07/6/2004	1,2600	0,00%	1,2600	1,2600	1,2200	2.753	3.415,70
04/6/2004	1,2600	0,00%	1,2600	1,2600	1,2400	5.426	6.756,01
03/6/2004	1,2600	3,28%	1,2500	1,2700	1,2300	11.770	14.707,30
02/6/2004	1,2200	2,52%	1,2200	1,2600	1,2100	30.229	36.966,80
01/6/2004	1,1900	2,59%	1,1600	1,2500	1,1600	33.839	40.698,90
28/5/2004	1,1600	0,00%	1,1600	1,1800	1,1400	2.197	2.538,20
27/5/2004	1,1600	0,00%	1,1600	1,1600	1,1200	3.480	3.922,70
26/5/2004	1,1600	3,57%	1,1200	1,1600	1,1200	25.431	28.968,00
25/5/2004	1,1200	0,00%	1,1200	1,1200	1,0800	8.381	9.196,70
24/5/2004	1,1200	0,00%	1,1400	1,1400	1,1100	4.461	4.970,60
21/5/2004	1,1200	0,90%	1,1200	1,1200	1,1200	2.703	3.016,50
20/5/2004	1,1100	-0,89%	1,0800	1,1100	1,0800	2.644	2.892,55
19/5/2004	1,1200	1,82%	1,1200	1,1200	1,0900	4.521	4.977,80
18/5/2004	1,1000	-3,51%	1,1200	1,1200	1,1000	4.444	4.930,80
17/5/2004	1,1400	0,00%	1,1400	1,1400	1,1400		,00
14/5/2004	1,1400	2,70%	1,1200	1,1600	1,1200	2.399	2.718,90
13/5/2004	1,1100	-0,89%	1,1200	1,1300	1,0900	12.944	14.337,70
12/5/2004	1,1200	-3,45%	1,1300	1,1600	1,1200	16.628	18.945,70
11/5/2004	1,1600	-0,85%	1,1800	1,1800	1,1500	8.389	9.690,50
10/5/2004	1,1700	-1,68%	1,1700	1,1700	1,1200	7.629	8.759,65
07/5/2004	1,1900	2,59%	1,1600	1,2000	1,1600	7.722	9.171,10
06/5/2004	1,1600	-1,69%	1,1800	1,1800	1,1600	7.014	8.193,40
05/5/2004	1,1800	-1,67%	1,2100	1,2200	1,1600	23.386	27.740,50
04/5/2004	1,2000	-4,00%	1,2800	1,2800	1,2000	31.988	38.629,97
03/5/2004	1,2500	0,00%	1,2300	1,2500	1,2200	10.072	12.386,82
30/4/2004	1,2500	-2,34%	1,2600	1,2700	1,2400	10.121	12.596,35
29/4/2004	1,2800	0,00%	1,2800	1,2900	1,2500	15.919	20.168,10
28/4/2004	1,2800	1,59%	1,2700	1,2800	1,2500	10.882	13.764,02
27/4/2004	1,2600	0,80%	1,2700	1,2700	1,2200	39.853	49.579,29
26/4/2004	1,2500	-0,79%	1,2300	1,2800	1,2300	9.548	11.846,20
23/4/2004	1,2600	-0,79%	1,2800	1,2800	1,2600	13.907	17.566,20
22/4/2004	1,2700	1,60%	1,2700	1,2900	1,2400	12.639	16.048,40
21/4/2004	1,2500	-1,57%	1,2400	1,2800	1,2300	15.800	19.724,80
20/4/2004	1,2700	4,96%	1,2500	1,2700	1,2400	21.967	27.467,60
19/4/2004	1,2100	-3,20%	1,2500	1,2500	1,2100	10.401	12.717,30
16/4/2004	1,2500	2,46%	1,2600	1,2600	1,2200	5.307	6.585,15
15/4/2004	1,2200	0,83%	1,2300	1,2300	1,1900	11.507	13.930,90
14/4/2004	1,2100	0,00%	1,1800	1,2100	1,1800	4.140	4.923,20
13/4/2004	1,2100	0,83%	1,2200	1,2500	1,2100	16.475	20.166,20
08/4/2004	1,2000	1,69%	1,2000	1,2100	1,1900	7.401	8.867,20
07/4/2004	1,1800	-2,48%	1,1900	1,2300	1,1800	6.506	7.812,10
06/4/2004	1,2100	0,83%	1,2100	1,2300	1,1900	2.670	3.212,00
05/4/2004	1,2000	-1,64%	1,2500	1,2500	1,2000	7.571	9.161,80
02/4/2004	1,2200	0,00%	1,2400	1,2500	1,1800	6.725	8.132,20
01/4/2004	1,2200	-1,61%	1,2700	1,2700	1,1900	3.937	4.756,10
31/3/2004	1,2400	-0,80%	1,2700	1,2700	1,2100	7.604	9.413,30
30/3/2004	1,2500	5,04%	1,1600	1,2800	1,1600	52.113	64.498,30
29/3/2004	1,1900	3,48%	1,1500	1,2200	1,1300	30.602	36.129,90
26/3/2004	1,1500	5,50%	1,1100	1,1600	1,0900	20.075	22.652,20
24/3/2004	1,0900	1,87%	1,0900	1,1100	1,0700	7.857	8.533,90
23/3/2004	1,0700	2,88%	1,1200	1,1200	1,0400	39.997	42.576,30
22/3/2004	1,0400	-11,86%	1,1500	1,1500	1,0400	52.155	55.738,35
19/3/2004	1,1800	-0,84%	1,2200	1,2200	1,1600	28.827	33.780,20
18/3/2004	1,1900	-7,75%	1,2700	1,2700	1,1800	29.986	36.841,80
17/3/2004	1,2900	0,00%	1,3000	1,3300	1,2800	15.919	20.739,50
16/3/2004	1,2900	0,00%	1,2800	1,3000	1,2700	29.961	38.521,10
15/3/2004	1,2900	-6,52%	1,3700	1,4000	1,2800	18.132	23.968,17
12/3/2004	1,3800	2,99%	1,3200	1,4000	1,3100	53.194	71.908,60
11/3/2004	1,3400	-6,94%	1,4200	1,4200	1,3300	77.121	104.928,90
10/3/2004	1,4400	-5,26%	1,5100	1,5200	1,4200	181.162	265.587,20
09/3/2004	1,5200	-12,14%	1,7200	1,7500	1,5200	1.358.716	2.185.709,40
08/3/2004	1,7300	10,90%	1,6300	1,7500	1,5500	124.645	205.202,16
05/3/2004	1,5600	6,12%	1,4900	1,5800	1,4700	196.962	304.813,50
04/3/2004	1,4700	5,76%	1,3900	1,4800	1,3700	141.131	202.339,20
03/3/2004	1,3900	2,96%	1,3300	1,4000	1,3300	46.790	63.817,10
02/3/2004	1,3500	1,50%	1,3500	1,3500	1,3100	10.045	13.307,50
01/3/2004	1,3300	-2,92%	1,3500	1,4000	1,3200	16.475	22.154,40
27/2/2004	1,3700	5,38%	1,3100	1,4000	1,3100	30.618	41.524,90
26/2/2004	1,3000	1,56%	1,2800	1,3100	1,2800	21.478	27.840,20
25/2/2004	1,2800	-0,78%	1,2900	1,2900	1,2500	34.573	43.697,70
24/2/2004	1,2900	-3,01%	1,3000	1,3200	1,2800	16.391	21.175,10
20/2/2004	1,3300	-2,21%	1,3800	1,3800	1,3300	7.487	10.112,30
19/2/2004	1,3600	-1,45%	1,3700	1,3800	1,3300	15.529	21.008,59
18/2/2004	1,3800	-2,82%	1,3800	1,4200	1,3800	18.377	25.536,20
17/2/2004	1,4200	-1,39%	1,4000	1,4600	1,4000	11.930	16.927,40
16/2/2004	1,4400	-0,69%	1,4400	1,4600	1,4200	1.943	2.780,40
13/2/2004	1,4500	2,11%	1,4200	1,4500	1,4200	8.770	12.558,60
12/2/2004	1,4200	0,00%	1,4200	1,4400	1,4000	10.425	14.775,30
11/2/2004	1,4200	1,43%	1,4200	1,4200	1,4000	9.040	12.788,50
10/2/2004	1,4000	0,00%	1,4000	1,4100	1,3700	10.291	,00
09/2/2004	1,4000	-1,41%	1,4200	1,4200	1,3700	11.972	16.689,50
06/2/2004	1,4200	-2,74%	1,4300	1,4600	1,4200	16.391	23.468,05
05/2/2004	1,4600	2,82%	1,4500	1,4600	1,4200	7.664	11.030,75
04/2/2004	1,4200	0,00%	1,4200	1,4500	1,3800	11.617	16.382,10
03/2/2004	1,4200	-0,70%	1,4500	1,4700	1,4200	8.821	12.679,50
02/2/2004	1,4300	-2,72%	1,5000	1,5000	1,4300	30.222	44.103,40
30/1/2004	1,4700	1,38%	1,4500	1,5000	1,4500	21.089	31.143,10
29/1/2004	1,4500	-2,68%	1,4700	1,4700	1,4300	49.291	71.118,60
28/1/2004	1,4900	-1,97%	1,4900	1,5100	1,4800	10.537	15.682,70
27/1/2004	1,5200	-1,30%	1,5500	1,5600	1,5200	10.223	15.756,70
26/1/2004	1,5400	-3,75%	1,5500	1,5700	1,5300	23.065	35.751,40
23/1/2004	1,6000	-0,62%	1,5800	1,6100	1,5700	17.202	27.218,90
22/1/2004	1,6100	-2,42%	1,6500	1,6600	1,6100	22.087	36.080,40
21/1/2004	1,6500	0,61%	1,6100	1,6500	1,6100	12.057	19.728,85
20/1/2004	1,6400	1,86%	1,6000	1,7200	1,6000	97.973	163.707,40
19/1/2004	1,6100	4,55%	1,5500	1,6500	1,5500	97.754	156.855,50
16/1/2004	1,5400	0,00%	1,5200	1,5400	1,5200	7.249	11.076,20
15/1/2004	1,5400	-0,65%	1,5500	1,5600	1,4900	19.061	29.339,25
14/1/2004	1,5500	1,31%	1,5300	1,5500	1,5100	24.148	36.641,00
13/1/2004	1,5300	4,79%	1,4900	1,5400	1,4700	42.017	63.368,05
12/1/2004	1,4600	-1,35%	1,4600	1,4600	1,4400	7.622	11.082,30
09/1/2004	1,4800	-3,90%	1,5000	1,5200	1,4800	19.467	29.055,10
08/1/2004	1,5400	0,00%	1,5500	1,5500	1,5200	13.907	21.222,52
07/1/2004	1,5400	-0,65%	1,5600	1,5800	1,5200	33.686	52.101,30
05/1/2004	1,5500	1,97%	1,5300	1,5600	1,5200	58.686	90.460,15
02/1/2004	1,5200	4,83%	1,4800	1,5400	1,4800	39.287	59.340,70
31/12/2003	1,4500	0,00%	1,4600	1,4600	1,4300	3.042	4.408,90
30/12/2003	1,4500	2,11%	1,4300	1,4600	1,4200	21.663	31.102,20
29/12/2003	1,4200	-0,70%	1,4600	1,4600	1,4000	5.931	8.465,10
24/12/2003	1,4300	-2,72%	1,4300	1,4400	1,4000	16.078	22.870,10
23/12/2003	1,4700	-2,65%	1,5200	1,5200	1,4700	2.601	,00
22/12/2003	1,5100	0,00%	1,5200	1,5200	1,4900	12.487	18.697,90
19/12/2003	1,5100	2,03%	1,5100	1,5100	1,4800	9.362	,00
18/12/2003	1,4800	0,00%	1,4900	1,5200	1,4600	7.029	10.320,50
17/12/2003	1,4800	-2,63%	1,5100	1,5100	1,4500	15.868	23.114,90
16/12/2003	1,5200	-0,65%	1,5200	1,5300	1,4900	22.507	33.842,50
15/12/2003	1,5300	0,66%	1,5800	1,5800	1,4900	15.681	24.047,80
12/12/2003	1,5200	0,00%	1,5300	1,5700	1,5000	26.361	40.591,10
11/12/2003	1,5200	0,66%	1,4800	1,5400	1,4800	4.909	7.365,30
10/12/2003	1,5100	-1,95%	1,5400	1,5400	1,5100	4.597	6.957,40
09/12/2003	1,5400	1,32%	1,5400	1,5500	1,5200	10.933	16.780,90
08/12/2003	1,5200	-1,94%	1,5200	1,5500	1,5200	9.810	15.086,45
05/12/2003	1,5500	0,65%	1,5700	1,5800	1,5200	10.561	16.452,80
04/12/2003	1,5400	0,00%	1,5200	1,5600	1,4800	24.383	37.341,50
03/12/2003	1,5400	1,32%	1,5200	1,5400	1,5200	12.977	19.825,30
02/12/2003	1,5200	0,66%	1,5300	1,5300	1,4900	7.130	10.714,60
01/12/2003	1,5100	0,00%	1,5400	1,5400	1,5000	7.875	11.852,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%