Συνεχης ενημερωση

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

1,2900 €

0,0020 (0,16%)

Άνοιγμα 1,3080
Υψηλό 1,3080
Χαμηλό 1,2720

Όγκος 132.957
Τζίρος 170.909 €
Πράξεις 86

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/9/2002	1,5300	-3,16%	1,5500	1,6000	1,5200	26.952	41.585,90
11/9/2002	1,5800	-1,25%	1,5900	1,5900	1,5400	33.931	53.411,70
10/9/2002	1,6000	-2,44%	1,6700	1,6700	1,5900	54.655	88.678,80
09/9/2002	1,6400	-5,20%	1,6700	1,7100	1,6400	17.032	28.489,10
06/9/2002	1,7300	-0,57%	1,7400	1,7500	1,7300	7.216	12.557,00
05/9/2002	1,7400	-1,69%	1,7700	1,8300	1,7300	14.363	25.149,20
04/9/2002	1,7700	-1,12%	1,7900	1,8100	1,7500	21.789	38.679,00
03/9/2002	1,7900	1,70%	1,7700	1,7900	1,7600	18.486	32.897,90
02/9/2002	1,7600	-2,76%	1,8300	1,8300	1,7600	9.598	17.225,80
30/8/2002	1,8100	2,84%	1,7700	1,8100	1,7600	17.840	31.758,70
29/8/2002	1,7600	-4,86%	1,8300	1,8300	1,7600	30.602	54.809,75
28/8/2002	1,8500	-2,12%	1,9000	1,9000	1,8500	15.403	28.841,30
27/8/2002	1,8900	-2,58%	1,9400	1,9400	1,8800	16.411	31.423,20
26/8/2002	1,9400	0,00%	1,9200	1,9800	1,9000	12.946	25.233,88
23/8/2002	1,9400	0,52%	1,9400	1,9800	1,9300	31.870	62.286,80
22/8/2002	1,9300	-3,98%	2,0100	2,0100	1,9300	25.262	49.638,40
21/8/2002	2,0100	2,03%	1,9900	2,0400	1,9800	38.975	78.010,10
20/8/2002	1,9700	3,68%	1,9200	2,0400	1,9200	47.643	94.829,10
19/8/2002	1,9000	0,53%	1,8900	1,9300	1,8900	6.785	13.010,00
16/8/2002	1,8900	-0,53%	1,9000	1,9500	1,8800	17.845	34.283,00
14/8/2002	1,9000	2,15%	1,8100	1,9400	1,8100	21.258	39.949,80
13/8/2002	1,8600	-1,06%	1,8700	1,8700	1,8300	15.242	28.201,30
12/8/2002	1,8800	-2,59%	1,9000	1,9400	1,8700	9.868	18.763,00
09/8/2002	1,9300	-0,52%	1,9200	1,9500	1,8800	23.783	45.569,26
08/8/2002	1,9400	-1,52%	1,9800	1,9900	1,9000	28.684	56.363,20
07/8/2002	1,9700	1,03%	1,9500	2,0100	1,9400	19.254	37.953,50
06/8/2002	1,9500	3,17%	1,8100	2,0100	1,8100	67.743	131.378,40
05/8/2002	1,8900	-4,06%	2,0100	2,0100	1,8600	16.924	31.991,40
02/8/2002	1,9700	-1,99%	1,9800	1,9900	1,9200	25.196	48.936,68
01/8/2002	2,0100	-1,47%	2,0600	2,0800	1,9800	10.831	22.102,20
31/7/2002	2,0400	-3,32%	2,1600	2,1600	2,0100	35.485	73.916,40
30/7/2002	2,1100	-4,09%	2,1600	2,1900	2,1000	39.372	84.160,60
29/7/2002	2,2000	-1,79%	2,2000	2,2500	2,1600	20.463	45.099,80
26/7/2002	2,2400	2,75%	2,1900	2,2900	2,1400	72.542	161.702,60
25/7/2002	2,1800	8,46%	2,0100	2,2500	2,0100	96.797	207.457,80
24/7/2002	2,0100	-3,37%	2,0800	2,0800	2,0000	59.284	121.168,80
23/7/2002	2,0800	0,48%	2,0900	2,1300	2,0600	38.524	80.465,60
22/7/2002	2,0700	-2,82%	2,1300	2,1300	2,0600	43.644	91.118,20
19/7/2002	2,1300	-5,33%	2,2200	2,2300	2,1300	62.122	135.264,60
18/7/2002	2,2500	-1,75%	2,2800	2,3300	2,2400	30.211	68.914,80
17/7/2002	2,2900	-1,29%	2,2900	2,3700	2,2900	31.098	71.735,00
16/7/2002	2,3200	-1,69%	2,3500	2,3500	2,2400	64.658	148.709,80
15/7/2002	2,3600	4,89%	2,2800	2,4300	2,2800	129.898	306.973,60
12/7/2002	2,2500	2,74%	2,2100	2,3000	2,2100	82.501	185.692,60
11/7/2002	2,1900	-0,45%	2,1600	2,2200	2,1600	43.593	95.709,20
10/7/2002	2,2000	0,00%	2,2400	2,2400	2,1900	39.942	88.170,20
09/7/2002	2,2000	-1,35%	2,2100	2,2500	2,1900	33.226	73.728,20
08/7/2002	2,2300	0,00%	2,2800	2,2800	2,2100	20.047	44.929,80
05/7/2002	2,2300	-1,76%	2,2500	2,2800	2,2200	42.630	96.046,20
04/7/2002	2,2700	-0,87%	2,3400	2,3400	2,2500	72.540	165.328,40
03/7/2002	2,2900	-4,58%	2,4000	2,4000	2,2400	49.347	112.705,40
02/7/2002	2,4000	-6,61%	2,5500	2,5500	2,3800	52.592	127.095,60
01/7/2002	2,5700	-3,38%	2,6100	2,6400	2,5600	14.547	37.851,00
28/6/2002	2,6600	-3,62%	2,7800	2,7800	2,6500	27.676	75.019,20
27/6/2002	2,7600	2,22%	2,7000	2,7600	2,6900	38.651	106.014,60
26/6/2002	2,7000	-1,10%	2,6900	2,7000	2,6500	10.972	29.271,60
25/6/2002	2,7300	-0,36%	2,7600	2,7600	2,6900	26.384	72.224,60
21/6/2002	2,7400	-0,36%	2,7700	2,7900	2,7300	27.321	75.033,80
20/6/2002	2,7500	1,10%	2,7600	2,7600	2,7000	25.547	69.860,00
19/6/2002	2,7200	0,00%	2,6900	2,7700	2,6900	37.739	102.454,60
18/6/2002	2,7200	-2,16%	2,8100	2,8300	2,7100	43.263	119.440,80
17/6/2002	2,7800	1,83%	2,7700	2,8000	2,7300	19.717	54.612,40
14/6/2002	2,7300	-1,44%	2,7600	2,7700	2,7000	44.278	121.201,60
13/6/2002	2,7700	0,00%	2,8400	2,8400	2,7600	6.131	17.104,80
12/6/2002	2,7700	-2,12%	2,7700	2,8100	2,7500	17.309	48.067,20
11/6/2002	2,8300	4,81%	2,7200	2,8300	2,6900	19.642	54.581,00
10/6/2002	2,7000	0,37%	2,7600	2,7600	2,6600	12.036	32.406,00
07/6/2002	2,6900	-1,10%	2,6900	2,7200	2,6800	20.680	55.682,40
06/6/2002	2,7200	-2,16%	2,7800	2,8400	2,7000	31.098	85.318,80
05/6/2002	2,7800	1,83%	2,7900	2,8000	2,7500	7.449	20.674,60
04/6/2002	2,7300	-2,50%	2,7600	2,7600	2,7200	17.309	47.396,00
03/6/2002	2,8000	-1,75%	2,8700	2,8700	2,7900	19.134	54.026,40
31/5/2002	2,8500	3,26%	2,7600	2,8700	2,7600	52.540	148.764,80
30/5/2002	2,7600	-2,82%	2,8000	2,8400	2,7300	23.215	64.856,80
29/5/2002	2,8400	-0,35%	2,8600	2,8800	2,8000	21.846	62.487,20
28/5/2002	2,8500	-1,72%	2,9600	2,9600	2,7900	29.373	83.522,60
27/5/2002	2,9000	-5,84%	3,0400	3,0500	2,9000	31.149	91.322,20
24/5/2002	3,0800	-3,45%	3,2000	3,2000	3,0600	24.888	77.187,20
23/5/2002	3,1900	-2,74%	3,3200	3,3400	3,1500	34.570	111.492,40
22/5/2002	3,2800	-3,24%	3,3600	3,4200	3,2700	36.141	120.992,60
21/5/2002	3,3900	3,35%	3,2800	3,4500	3,2700	163.635	550.686,20
20/5/2002	3,2800	0,31%	3,2100	3,3000	3,2100	22.302	73.159,00
17/5/2002	3,2700	-0,91%	3,3500	3,3500	3,2500	47.345	156.086,20
16/5/2002	3,3000	-1,49%	3,3400	3,4000	3,2600	34.874	115.401,60
15/5/2002	3,3500	1,52%	3,3400	3,4100	3,2800	106.834	358.410,00
14/5/2002	3,3000	0,61%	3,2800	3,3400	3,2600	55.355	182.736,40
13/5/2002	3,2800	0,31%	3,2700	3,4200	3,2400	77.178	257.372,60
10/5/2002	3,2700	0,00%	3,2900	3,3000	3,2000	36.268	117.704,80
09/5/2002	3,2700	0,00%	3,3200	3,3400	3,2200	49.473	162.062,40
08/5/2002	3,2700	2,83%	3,2300	3,3000	3,2100	27.068	88.052,40
02/5/2002	3,1800	-0,93%	3,2100	3,2900	3,1400	75.530	242.108,40
30/4/2002	3,2100	3,22%	3,1200	3,4800	3,1100	608.393	2.048.664,80
29/4/2002	3,1100	1,97%	3,0400	3,1400	2,9800	65.873	165.256,60
26/4/2002	3,0500	3,04%	2,9600	3,0900	2,9200	64.658	195.729,80
25/4/2002	2,9600	2,07%	2,8700	2,9800	2,8700	52.693	154.671,80
24/4/2002	2,9000	2,11%	2,8400	2,9600	2,8400	38.271	111.338,20
23/4/2002	2,8400	2,16%	2,7600	2,9000	2,7600	37.663	107.242,60
22/4/2002	2,7800	-1,07%	2,7900	2,8600	2,7500	27.245	75.913,60
19/4/2002	2,8100	2,18%	2,8100	2,8500	2,7600	78.851	220.955,80
18/4/2002	2,7500	-4,18%	2,8700	2,9200	2,7200	52.667	147.795,00
17/4/2002	2,8700	3,61%	2,8500	2,8800	2,8300	61.084	174.491,80
16/4/2002	2,7700	1,47%	2,6900	2,8600	2,6200	74.086	206.017,80
15/4/2002	2,7300	-9,00%	3,0000	3,0000	2,7200	100.599	279.480,20
12/4/2002	3,0000	-2,91%	3,0500	3,1200	2,9700	55.938	169.663,20
11/4/2002	3,0900	3,34%	2,9600	3,1800	2,9600	102.498	318.451,40
10/4/2002	2,9900	3,10%	2,8500	3,0100	2,8000	83.489	246.197,00
09/4/2002	2,9000	7,81%	2,7400	2,9300	2,6200	113.120	316.311,60
08/4/2002	2,6900	-9,73%	3,0300	3,0600	2,6600	104.730	297.259,80
05/4/2002	2,9800	12,03%	2,7100	2,9800	2,6500	195.674	557.975,20
04/4/2002	2,6600	0,38%	2,6900	2,7300	2,6400	32.188	86.371,80
03/4/2002	2,6500	-1,49%	2,6300	2,8000	2,5300	62.528	166.620,60
02/4/2002	2,6900	-10,03%	2,9700	2,9900	2,6500	64.682	178.821,80
28/3/2002	2,9900	-0,66%	3,0200	3,0900	2,9600	32.491	97.553,00
27/3/2002	3,0100	-0,33%	3,0600	3,1200	2,9900	47.827	146.152,40
26/3/2002	3,0200	-7,65%	3,2700	3,2700	2,9700	39.715	123.603,80
22/3/2002	3,2700	3,15%	3,1800	3,3000	3,0600	136.337	432.692,80
21/3/2002	3,1700	-10,96%	3,5600	3,6300	3,1400	153.953	511.788,80
20/3/2002	3,5600	-6,81%	3,8600	3,8600	3,5200	92.107	337.507,00
19/3/2002	3,8200	-4,50%	3,9700	4,0900	3,7900	54.164	209.491,80
15/3/2002	4,0000	-0,99%	4,0700	4,0900	3,9700	23.772	95.552,20
14/3/2002	4,0400	0,00%	4,0300	4,0800	3,9700	41.490	166.651,20
13/3/2002	4,0400	-0,74%	4,1200	4,1600	4,0300	43.593	179.356,00
12/3/2002	4,0700	-3,78%	4,2600	4,2600	4,0700	53.783	221.921,80
11/3/2002	4,2300	-1,40%	4,3200	4,4000	4,2100	41.794	180.069,80
08/3/2002	4,2900	-1,83%	4,3200	4,4100	4,2500	69.118	297.334,80
07/3/2002	4,3700	0,92%	4,3300	4,4200	4,3300	24.000	104.905,20
06/3/2002	4,3300	0,46%	4,2600	4,5000	4,2600	72.514	319.290,20
05/3/2002	4,3100	-0,92%	4,3800	4,4100	4,2700	63.034	273.344,40
04/3/2002	4,3500	2,35%	4,3600	4,4900	4,3200	70.664	311.487,20
01/3/2002	4,2500	1,43%	4,3200	4,3400	4,1400	70.866	301.005,60
28/2/2002	4,1900	-3,01%	4,2500	4,3200	4,1900	50.741	214.780,20
27/2/2002	4,3200	-4,00%	4,5000	4,5300	4,2900	48.588	213.516,80
26/2/2002	4,5000	3,45%	4,5000	4,5600	4,4200	64.479	289.020,00
25/2/2002	4,3500	-0,23%	4,2900	4,5000	4,2900	71.501	313.983,40
22/2/2002	4,3600	-2,24%	4,4600	4,5000	4,3400	76.519	336.558,20
21/2/2002	4,4600	-4,09%	4,7400	4,8000	4,4300	80.067	371.561,80
20/2/2002	4,6500	5,44%	4,5300	4,6800	4,4100	94.160	425.777,00
19/2/2002	4,4100	-4,55%	4,5800	4,7500	4,3900	115.629	515.693,00
18/2/2002	4,6200	-4,94%	4,8600	4,8600	4,6000	97.835	461.901,40
15/2/2002	4,8600	0,00%	4,9200	5,0200	4,8400	82.249	402.582,20
14/2/2002	4,8600	-2,41%	4,9800	5,0900	4,8400	64.581	320.865,00
13/2/2002	4,9800	1,63%	4,9700	5,0400	4,8100	61.084	299.879,80
12/2/2002	4,9000	-1,80%	5,0700	5,0700	4,8600	44.227	217.998,00
11/2/2002	4,9900	-0,60%	5,0200	5,1400	4,9500	26.839	134.899,40
08/2/2002	5,0200	-4,56%	5,2700	5,2800	4,9800	62.654	319.774,20
07/2/2002	5,2600	0,57%	5,3200	5,3300	5,1800	52.212	274.578,40
06/2/2002	5,2300	6,73%	5,0200	5,2400	4,9400	165.740	846.223,40
05/2/2002	4,9000	-2,97%	4,9800	5,0400	4,8600	88.406	437.973,00
04/2/2002	5,0500	-4,54%	5,2500	5,2500	5,0400	97.152	498.659,60
01/2/2002	5,2900	0,00%	5,2600	5,4500	5,2600	154.917	832.679,80
31/1/2002	5,2900	0,00%	5,3000	5,4200	5,2300	137.529	732.313,40
30/1/2002	5,2900	-3,82%	5,5000	5,5600	5,2500	355.460	1.935.773,40
29/1/2002	5,5000	1,10%	5,5300	5,6400	5,4100	242.742	1.340.328,80
28/1/2002	5,4400	5,22%	5,2000	5,4700	5,2000	226.242	1.215.824,20
25/1/2002	5,1700	1,37%	5,1100	5,4300	5,0600	424.579	2.238.842,80
24/1/2002	5,1000	3,66%	4,9200	5,1700	4,9200	270.270	1.375.676,20
23/1/2002	4,9200	1,86%	4,8000	5,0300	4,7400	178.640	872.422,20
22/1/2002	4,8300	-5,85%	5,1300	5,2500	4,7900	381.466	1.890.733,60
21/1/2002	5,1300	8,92%	4,8100	5,1500	4,7100	681.394	3.403.401,60
18/1/2002	4,7100	9,03%	4,2600	4,8000	4,2600	494.842	2.254.196,80
17/1/2002	4,3200	2,61%	4,2200	4,3600	4,2200	122.066	525.536,40
16/1/2002	4,2100	-2,32%	4,3800	4,4200	4,1500	152.990	661.978,80
15/1/2002	4,3100	6,16%	3,9500	4,4100	3,9500	371.732	1.585.252,20
14/1/2002	4,0600	-1,93%	4,0700	4,2200	3,9500	105.642	406.858,20
11/1/2002	4,1400	-0,48%	4,1600	4,2500	4,0700	98.520	387.601,20
10/1/2002	4,1600	7,22%	3,8800	4,2500	3,8300	390.185	1.593.054,00
09/1/2002	3,8800	-5,60%	3,9500	4,1000	3,8300	361.365	1.417.286,00
08/1/2002	4,1100	-12,37%	4,7700	4,9000	4,0000	1.271.060	5.669.266,20
07/1/2002	4,6900	0,00%	4,3800	4,7700	4,0800	2.136.701	9.445.498,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%