Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

2,0000 €

0,0150 (0,76%)

Άνοιγμα 2,0100
Υψηλό 2,0400
Χαμηλό 1,9600

Όγκος 53.088
Τζίρος 106.206 €
Πράξεις 112

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2009	2,2200	-0,45%	2,2700	2,2800	2,1900	12.043	26.930,96
01/12/2009	2,2300	11,50%	2,0900	2,2800	2,0900	69.816	,00
30/11/2009	2,0000	-3,38%	2,0300	2,1300	1,9900	10.936	,00
27/11/2009	2,0700	1,97%	2,0300	2,1000	1,9000	49.431	,00
26/11/2009	2,0300	-9,38%	2,1900	2,1900	2,0200	73.991	,00
25/11/2009	2,2400	-6,28%	2,3100	2,3800	2,2300	60.249	,00
24/11/2009	2,3900	3,46%	2,2400	2,4300	2,2400	67.616	,00
23/11/2009	2,3100	5,00%	2,2000	2,3400	2,1200	59.423	,00
20/11/2009	2,2000	-3,08%	2,2400	2,2700	2,1800	36.516	,00
19/11/2009	2,2700	-2,99%	2,3300	2,3300	2,2500	24.360	,00
18/11/2009	2,3400	4,00%	2,2600	2,3600	2,2500	56.834	,00
17/11/2009	2,2500	-0,44%	2,3300	2,3800	2,2200	33.732	,00
16/11/2009	2,2600	-7,00%	2,4500	2,4500	2,2100	56.692	,00
13/11/2009	2,4300	0,00%	2,4300	2,4500	2,3800	15.754	,00
12/11/2009	2,4300	-2,80%	2,5100	2,5100	2,3800	14.004	,00
11/11/2009	2,5000	-1,19%	2,4900	2,5800	2,4900	18.673	,00
10/11/2009	2,5300	-1,17%	2,5600	2,5900	2,4700	54.816	,00
09/11/2009	2,5600	1,59%	2,5900	2,6300	2,5200	49.013	,00
06/11/2009	2,5200	2,86%	2,4700	2,6700	2,4400	97.348	,00
05/11/2009	2,4500	1,24%	2,3500	2,4500	2,3500	22.834	,00
04/11/2009	2,4200	3,42%	2,3400	2,4300	2,3400	44.769	,00
03/11/2009	2,3400	0,86%	2,3200	2,3500	2,2800	49.988	,00
02/11/2009	2,3200	0,43%	2,2200	2,4100	2,2200	40.674	,00
30/10/2009	2,3100	-3,75%	2,4500	2,4600	2,2800	75.288	,00
29/10/2009	2,4000	0,84%	2,3500	2,4300	2,2600	109.356	,00
27/10/2009	2,3800	-2,86%	2,4300	2,4600	2,3700	101.591	,00
26/10/2009	2,4500	-1,61%	2,4900	2,5000	2,4300	27.199	,00
23/10/2009	2,4900	-1,19%	2,5800	2,5900	2,4600	109.605	,00
22/10/2009	2,5200	-2,70%	2,5400	2,6000	2,5100	116.286	,00
21/10/2009	2,5900	-2,63%	2,6700	2,6700	2,5100	163.036	,00
20/10/2009	2,6600	0,76%	2,6800	2,7200	2,6300	250.350	,00
19/10/2009	2,6400	3,53%	2,6200	2,6700	2,5400	233.653	,00
16/10/2009	2,5500	2,41%	2,5800	2,6500	2,5300	313.724	,00
15/10/2009	2,4900	5,96%	2,3500	2,5200	2,3500	433.015	,00
14/10/2009	2,3500	6,82%	2,2400	2,3800	2,2400	190.137	,00
13/10/2009	2,2000	-5,17%	2,3100	2,3200	2,1900	111.966	,00
12/10/2009	2,3200	0,87%	2,3000	2,3700	2,2700	133.641	,00
09/10/2009	2,3000	1,32%	2,2900	2,3500	2,2300	181.290	,00
08/10/2009	2,2700	8,10%	2,1400	2,2900	2,1400	196.663	,00
07/10/2009	2,1000	-0,47%	2,1100	2,1400	2,0700	23.610	,00
06/10/2009	2,1100	6,03%	2,0200	2,1300	2,0200	63.924	,00
05/10/2009	1,9900	-1,00%	2,0100	2,0400	1,9900	30.856	,00
02/10/2009	2,0100	-1,95%	1,9900	2,0400	1,9900	30.079	,00
01/10/2009	2,0500	-1,44%	2,0600	2,0800	2,0300	12.620	,00
30/9/2009	2,0800	-0,95%	2,1300	2,1300	2,0700	32.088	,00
29/9/2009	2,1000	0,48%	2,1000	2,1400	2,0800	57.866	,00
28/9/2009	2,0900	-1,42%	2,0800	2,1400	2,0800	24.636	,00
25/9/2009	2,1200	-1,40%	2,1300	2,1500	2,0800	175.437	,00
24/9/2009	2,1500	3,37%	2,0900	2,1800	2,0900	286.569	,00
23/9/2009	2,0800	-0,95%	2,1000	2,1500	2,0800	72.016	,00
22/9/2009	2,1000	0,96%	2,0800	2,1300	2,0800	101.119	,00
21/9/2009	2,0800	0,97%	2,1000	2,1000	2,0200	18.878	,00
18/9/2009	2,0600	-1,90%	2,0800	2,0900	2,0500	13.092	,00
17/9/2009	2,1000	0,96%	2,0600	2,1000	2,0500	30.722	,00
16/9/2009	2,0800	0,00%	2,1000	2,1200	2,0500	83.892	,00
15/9/2009	2,0800	2,97%	2,0200	2,0900	2,0200	7.703	,00
14/9/2009	2,0200	-5,61%	2,0800	2,0800	1,9900	44.829	,00
11/9/2009	2,1400	2,88%	2,0900	2,1500	2,0900	38.726	,00
10/9/2009	2,0800	-3,70%	2,1600	2,1800	2,0700	18.244	,00
09/9/2009	2,1600	0,47%	2,1100	2,1900	2,0800	98.887	,00
08/9/2009	2,1500	5,39%	2,0800	2,1800	2,0700	61.437	,00
07/9/2009	2,0400	2,51%	2,0400	2,0700	1,9800	43.028	,00
04/9/2009	1,9900	-1,00%	1,9600	2,0400	1,9600	13.350	,00
03/9/2009	2,0100	-3,37%	1,9900	2,0400	1,9600	47.045	,00
02/9/2009	2,0800	2,46%	2,0200	2,1100	2,0200	49.418	,00
01/9/2009	2,0300	-0,98%	2,1200	2,1200	1,9800	41.065	,00
31/8/2009	2,0500	-3,30%	2,1200	2,1400	2,0300	17.985	,00
28/8/2009	2,1200	-1,40%	2,1900	2,2000	2,1000	24.228	,00
27/8/2009	2,1500	-1,83%	2,1800	2,2100	2,1400	33.744	,00
26/8/2009	2,1900	1,86%	2,1700	2,2300	2,1600	71.877	,00
25/8/2009	2,1500	1,42%	2,0800	2,1800	2,0800	22.455	,00
24/8/2009	2,1200	1,44%	2,1000	2,1800	2,1000	18.526	,00
21/8/2009	2,0900	0,48%	2,0900	2,1000	2,0600	27.666	,00
20/8/2009	2,0800	0,97%	2,1300	2,1300	2,0400	7.791	,00
19/8/2009	2,0600	-0,96%	2,0400	2,0800	2,0400	28.888	,00
18/8/2009	2,0800	1,46%	2,0800	2,0800	2,0400	10.185	,00
17/8/2009	2,0500	-2,84%	2,0800	2,0800	2,0200	4.726	,00
14/8/2009	2,1100	5,50%	2,0800	2,1500	2,0200	45.397	,00
13/8/2009	2,0000	3,63%	1,9600	2,0600	1,9600	50.095	,00
12/8/2009	1,9300	1,05%	1,8900	1,9600	1,8900	37.919	,00
11/8/2009	1,9100	-4,98%	2,0100	2,0200	1,8800	63.832	,00
10/8/2009	2,0100	-1,47%	2,0800	2,0800	1,9900	3.962	,00
07/8/2009	2,0400	-0,97%	2,0800	2,0900	1,9900	21.404	,00
06/8/2009	2,0600	-4,19%	2,1600	2,1600	2,0400	10.387	,00
05/8/2009	2,1500	-2,27%	2,1800	2,1900	2,1300	32.841	,00
04/8/2009	2,2000	1,38%	2,1900	2,2100	2,1700	12.963	,00
03/8/2009	2,1700	-0,46%	2,2300	2,2500	2,1400	26.420	,00
31/7/2009	2,1800	-2,24%	2,1500	2,2200	2,1500	59.472	,00
30/7/2009	2,2300	6,70%	2,1000	2,2400	2,1000	71.416	,00
29/7/2009	2,0900	2,96%	2,0000	2,2300	2,0000	72.385	152.699,82
28/7/2009	2,0300	0,50%	2,0900	2,0900	1,8800	34.333	,00
27/7/2009	2,0200	0,50%	2,0500	2,0700	2,0200	54.991	,00
24/7/2009	2,0100	4,69%	1,9600	2,0700	1,9400	117.349	,00
23/7/2009	1,9200	-0,52%	1,9600	1,9600	1,9000	14.501	,00
22/7/2009	1,9300	-1,53%	1,9900	1,9900	1,9100	23.485	,00
21/7/2009	1,9600	-0,51%	1,9900	2,0200	1,9400	28.257	,00
20/7/2009	1,9700	4,23%	1,9600	1,9800	1,9000	88.496	,00
17/7/2009	1,8900	0,00%	1,9100	1,9900	1,8600	61.556	,00
16/7/2009	1,8900	5,00%	1,8600	1,9000	1,8000	75.385	,00
15/7/2009	1,8000	-0,55%	1,8600	1,9000	1,8000	14.492	,00
14/7/2009	1,8100	5,23%	1,7500	1,8500	1,7500	50.265	,00
13/7/2009	1,7200	4,88%	1,6200	1,7500	1,6000	92.798	,00
10/7/2009	1,6400	-2,96%	1,6800	1,6800	1,6300	33.365	,00
09/7/2009	1,6900	-1,17%	1,7200	1,7200	1,6800	13.406	,00
08/7/2009	1,7100	-2,84%	1,7600	1,7600	1,6900	15.041	,00
07/7/2009	1,7600	-3,30%	1,8200	1,8300	1,7500	32.999	,00
06/7/2009	1,8200	-1,09%	1,8000	1,8300	1,7900	12.166	,00
03/7/2009	1,8400	-0,54%	1,8500	1,8500	1,8200	5.427	,00
02/7/2009	1,8500	-1,60%	1,8800	1,9000	1,8400	12.090	,00
01/7/2009	1,8800	1,08%	1,8200	1,8800	1,8200	10.272	,00
30/6/2009	1,8600	-1,06%	1,8800	1,9000	1,8400	10.558	,00
29/6/2009	1,8800	2,17%	1,8000	1,9000	1,8000	6.630	,00
26/6/2009	1,8400	0,00%	1,9100	1,9100	1,8400	17.218	,00
25/6/2009	1,8400	-2,65%	1,9100	1,9100	1,8200	33.027	,00
24/6/2009	1,8900	1,61%	1,9100	1,9100	1,8400	30.103	,00
23/6/2009	1,8600	5,08%	1,7800	1,8900	1,7100	63.806	,00
22/6/2009	1,7700	-9,23%	1,9000	1,9100	1,7600	142.197	,00
19/6/2009	1,9500	2,09%	1,9000	1,9900	1,8800	81.883	,00
18/6/2009	1,9100	0,00%	1,9100	1,9700	1,8600	65.079	,00
17/6/2009	1,9100	-8,17%	2,0600	2,1200	1,8900	151.858	,00
16/6/2009	2,0800	-3,26%	2,1500	2,1500	2,0300	78.712	,00
15/6/2009	2,1500	-1,38%	2,1500	2,2300	2,0900	95.783	,00
12/6/2009	2,1800	-2,24%	2,2800	2,3100	2,1600	66.270	,00
11/6/2009	2,2300	-2,19%	2,3100	2,3100	2,2000	73.189	,00
10/6/2009	2,2800	9,09%	2,1500	2,3000	2,1200	111.905	,00
09/6/2009	2,0900	-5,43%	2,1500	2,2300	2,0800	53.016	,00
05/6/2009	2,2100	5,24%	2,2200	2,2200	2,1200	81.005	,00
04/6/2009	2,1000	-5,41%	2,2200	2,2700	2,0800	50.711	,00
03/6/2009	2,2200	-1,77%	2,2300	2,3200	2,1900	55.323	,00
02/6/2009	2,2600	-2,59%	2,3500	2,3500	2,2300	45.039	,00
01/6/2009	2,3200	2,65%	2,3300	2,3900	2,3100	105.366	,00
29/5/2009	2,2600	1,35%	2,2500	2,3800	2,2500	361.432	,00
28/5/2009	2,2300	3,72%	2,1500	2,2500	2,1100	65.136	,00
27/5/2009	2,1500	2,38%	2,1700	2,2700	2,1100	112.858	,00
26/5/2009	2,1000	-5,83%	2,2400	2,2400	2,0500	178.235	,00
25/5/2009	2,2300	5,19%	2,1000	2,2300	2,1000	65.712	,00
22/5/2009	2,1200	0,95%	2,1400	2,1800	2,0900	123.931	,00
21/5/2009	2,1000	-5,83%	2,2300	2,2700	2,0900	301.378	,00
20/5/2009	2,2300	9,31%	2,0800	2,2300	2,0600	304.119	,00
19/5/2009	2,0400	9,68%	1,9200	2,0400	1,9200	251.280	,00
18/5/2009	1,8600	2,20%	1,7600	1,8900	1,7600	96.723	,00
15/5/2009	1,8200	1,11%	1,8600	1,9100	1,8100	78.305	,00
14/5/2009	1,8000	-1,64%	1,7800	1,8900	1,7100	184.763	,00
13/5/2009	1,8300	-7,58%	1,9900	2,0500	1,8000	295.670	,00
12/5/2009	1,9800	7,61%	1,8700	2,0100	1,8600	362.638	,00
11/5/2009	1,8400	8,24%	1,7200	1,8500	1,7200	283.953	,00
08/5/2009	1,7000	4,94%	1,7100	1,7600	1,6300	352.596	,00
07/5/2009	1,6200	-2,99%	1,6900	1,8500	1,5900	544.569	,00
06/5/2009	1,6700	-2,34%	1,6800	1,7600	1,6200	309.417	,00
05/5/2009	1,7100	-1,16%	1,7700	1,8000	1,6800	381.290	,00
04/5/2009	1,7300	10,19%	1,6100	1,7700	1,5700	937.101	,00
30/4/2009	1,5700	9,03%	1,4700	1,5700	1,4700	449.022	,00
29/4/2009	1,4400	6,67%	1,3800	1,4600	1,3800	211.300	,00
28/4/2009	1,3500	-4,26%	1,4100	1,4100	1,3400	122.506	,00
27/4/2009	1,4100	3,68%	1,3700	1,4700	1,3400	179.623	,00
24/4/2009	1,3600	0,74%	1,3400	1,4000	1,3400	135.719	,00
23/4/2009	1,3500	4,65%	1,2900	1,3800	1,2900	235.378	,00
22/4/2009	1,2900	1,57%	1,2800	1,3200	1,2500	73.060	,00
21/4/2009	1,2700	-7,30%	1,3400	1,3400	1,2100	105.757	,00
16/4/2009	1,3700	6,20%	1,2900	1,4100	1,2900	196.301	,00
15/4/2009	1,2900	3,20%	1,2800	1,2900	1,2500	40.592	,00
14/4/2009	1,2500	0,00%	1,2500	1,3600	1,2100	224.085	,00
09/4/2009	1,2500	9,65%	1,1600	1,2900	1,1600	198.746	,00
08/4/2009	1,1400	2,70%	1,0900	1,1500	1,0900	20.079	,00
07/4/2009	1,1100	0,91%	1,1100	1,1300	1,0900	15.704	,00
06/4/2009	1,1000	-3,51%	1,1400	1,1900	1,0800	53.472	,00
03/4/2009	1,1400	0,88%	1,1400	1,1700	1,1300	125.022	142.888,70
02/4/2009	1,1300	5,61%	1,1100	1,1400	1,1000	54.445	,00
01/4/2009	1,0700	0,94%	1,0700	1,1000	1,0600	44.207	,00
31/3/2009	1,0600	0,00%	1,0600	1,1100	1,0600	31.186	,00
30/3/2009	1,0600	0,00%	1,0600	1,0600	1,0300	62.454	,00
27/3/2009	1,0600	-3,64%	1,1200	1,1200	1,0600	26.439	,00
26/3/2009	1,1000	0,00%	1,1100	1,1200	1,0800	55.832	,00
24/3/2009	1,1000	-2,65%	1,1400	1,1400	1,0900	45.718	,00
23/3/2009	1,1300	1,80%	1,1200	1,1500	1,1100	103.310	,00
20/3/2009	1,1100	0,91%	1,0900	1,1200	1,0800	63.232	,00
19/3/2009	1,1000	0,92%	1,0600	1,1100	1,0600	67.947	,00
18/3/2009	1,0900	2,83%	1,0700	1,0900	1,0600	32.125	,00
17/3/2009	1,0600	-1,85%	1,0700	1,1000	1,0600	43.277	,00
16/3/2009	1,0800	0,93%	1,0800	1,1100	1,0600	38.009	,00
13/3/2009	1,0700	-3,60%	1,1200	1,1200	1,0700	101.435	,00
12/3/2009	1,1100	2,78%	1,0600	1,1100	1,0600	46.710	,00
11/3/2009	1,0800	0,93%	1,0800	1,1300	1,0700	212.084	,00
10/3/2009	1,0700	1,90%	1,0600	1,0900	1,0600	79.107	,00
09/3/2009	1,0500	0,96%	1,0400	1,0600	1,0300	27.291	,00
06/3/2009	1,0400	0,00%	1,0200	1,0400	1,0100	75.338	,00
05/3/2009	1,0400	-0,95%	1,0600	1,0600	1,0200	73.669	,00
04/3/2009	1,0500	8,70%	0,9930	1,0600	0,9930	464.069	,00
03/3/2009	0,9660	-1,83%	0,9750	0,9750	0,9480	1.225.337	,00
27/2/2009	0,9840	0,00%	0,9750	0,9930	0,9750	55.945	,00
26/2/2009	0,9840	0,00%	0,9840	1,0100	0,9750	94.976	,00
25/2/2009	0,9840	-1,60%	1,0200	1,0300	0,9750	134.305	,00
24/2/2009	1,0000	-2,91%	1,0100	1,0400	1,0000	164.870	,00
23/2/2009	1,0300	-0,96%	1,0600	1,0600	1,0200	89.664	,00
20/2/2009	1,0400	-1,89%	1,0200	1,0500	0,9930	83.707	,00
19/2/2009	1,0600	0,95%	1,0700	1,1000	1,0500	90.999	,00
18/2/2009	1,0500	0,96%	1,0500	1,1000	1,0300	125.711	,00
17/2/2009	1,0400	-7,14%	1,1000	1,1000	1,0400	216.233	,00
16/2/2009	1,1200	-2,61%	1,1500	1,2000	1,1200	787.678	,00
13/2/2009	1,1500	0,00%	1,1800	1,2200	1,1400	329.699	,00
12/2/2009	1,1500	6,48%	1,0700	1,1500	1,0700	1.241.022	,00
11/2/2009	1,0800	-0,92%	1,0600	1,1400	1,0600	145.855	,00
10/2/2009	1,0900	2,83%	1,0700	1,1800	1,0600	712.094	,00
09/2/2009	1,0600	0,00%	1,0600	1,1400	1,0600	104.484	,00
06/2/2009	1,0600	0,00%	1,0600	1,1000	1,0600	34.642	,00
05/2/2009	1,0600	0,00%	1,0700	1,0800	1,0500	24.938	,00
04/2/2009	1,0600	-0,93%	1,1000	1,1000	1,0600	16.368	,00
03/2/2009	1,0700	-1,83%	1,1000	1,1400	1,0600	124.450	,00
02/2/2009	1,0900	4,81%	1,0400	1,1200	1,0400	156.571	,00
30/1/2009	1,0400	0,97%	1,0400	1,0500	1,0000	201.524	,00
29/1/2009	1,0300	-2,83%	1,0500	1,0500	1,0200	16.779	,00
28/1/2009	1,0600	2,91%	1,0600	1,0600	1,0400	51.502	,00
27/1/2009	1,0300	0,98%	1,0500	1,0600	1,0100	22.280	,00
26/1/2009	1,0200	-1,92%	1,0400	1,0500	1,0100	21.261	,00
23/1/2009	1,0400	-1,89%	1,0400	1,0600	1,0200	35.478	,00
22/1/2009	1,0600	0,00%	1,1100	1,1200	1,0600	58.775	,00
21/1/2009	1,0600	0,00%	1,0500	1,0900	1,0200	59.101	,00
20/1/2009	1,0600	-4,50%	1,0800	1,1400	1,0400	59.173	,00
19/1/2009	1,1100	-4,31%	1,1300	1,1400	1,1000	28.787	,00
16/1/2009	1,1600	1,75%	1,1900	1,1900	1,1200	32.462	,00
15/1/2009	1,1400	-0,87%	1,1400	1,1900	1,1400	34.679	,00
14/1/2009	1,1500	-2,54%	1,2100	1,2100	1,1400	76.412	,00
13/1/2009	1,1800	-3,28%	1,2100	1,2200	1,1700	38.144	,00
12/1/2009	1,2200	-5,43%	1,2700	1,2700	1,2100	39.515	,00
09/1/2009	1,2900	0,00%	1,2900	1,3500	1,2500	84.121	,00
08/1/2009	1,2900	0,00%	1,2800	1,2900	1,2500	50.854	,00
07/1/2009	1,2900	-2,27%	1,3400	1,3400	1,2900	120.603	,00
05/1/2009	1,3200	9,09%	1,2300	1,3300	1,2300	191.382	,00
02/1/2009	1,2100	5,22%	1,1700	1,2500	1,1600	120.288	,00
31/12/2008	1,1500	3,60%	1,1400	1,2100	1,1100	91.862	,00
30/12/2008	1,1100	-2,63%	1,1400	1,1600	1,0900	100.202	,00
29/12/2008	1,1400	-3,39%	1,2900	1,2900	1,1400	27.060	,00
24/12/2008	1,1800	-0,84%	1,2100	1,2100	1,1600	32.333	,00
23/12/2008	1,1900	-4,03%	1,2800	1,3400	1,1900	74.222	,00
22/12/2008	1,2400	2,48%	1,2100	1,2800	1,1900	28.621	,00
19/12/2008	1,2100	0,00%	1,2200	1,2200	1,1700	13.534	,00
18/12/2008	1,2100	0,83%	1,2000	1,2700	1,1600	86.515	,00
17/12/2008	1,2000	2,56%	1,1800	1,2100	1,1200	21.478	,00
16/12/2008	1,1700	-6,40%	1,2300	1,2400	1,1600	13.125	,00
15/12/2008	1,2500	0,00%	1,2500	1,2900	1,2200	9.525	,00
12/12/2008	1,2500	-1,57%	1,2100	1,2900	1,2100	21.533	,00
11/12/2008	1,2700	-1,55%	1,2800	1,3200	1,2400	32.669	,00
10/12/2008	1,2900	-5,15%	1,3300	1,3400	1,2700	22.989	,00
09/12/2008	1,3600	-5,56%	1,4400	1,4400	1,3400	69.989	,00
08/12/2008	1,4400	5,88%	1,4300	1,4500	1,3400	103.869	,00
05/12/2008	1,3600	-1,45%	1,3300	1,3700	1,3200	37.932	,00
04/12/2008	1,3800	0,73%	1,4300	1,4300	1,3700	10.809	,00
03/12/2008	1,3700	-4,20%	1,4400	1,4400	1,3700	12.018	,00
02/12/2008	1,4300	-6,54%	1,4200	1,5000	1,3900	26.571	,00
01/12/2008	1,5300	-0,65%	1,5300	1,5400	1,5300	3.622	,00
28/11/2008	1,5400	-4,94%	1,6200	1,6200	1,5200	25.242	,00
27/11/2008	1,6200	0,62%	1,6400	1,6800	1,6000	22.360	,00
26/11/2008	1,6100	-4,73%	1,6800	1,6900	1,6100	12.988	,00
25/11/2008	1,6900	3,05%	1,7100	1,7600	1,6800	23.752	,00
24/11/2008	1,6400	1,23%	1,6900	1,7100	1,6300	28.442	,00
21/11/2008	1,6200	0,00%	1,6900	1,7900	1,6200	36.298	,00
20/11/2008	1,6200	-6,90%	1,6200	1,7100	1,6200	10.028	,00
19/11/2008	1,7400	-2,25%	1,7400	1,8100	1,7000	7.280	,00
18/11/2008	1,7800	2,89%	1,7300	1,7800	1,6100	18.533	,00
17/11/2008	1,7300	-8,95%	1,8600	1,8700	1,7100	17.169	,00
14/11/2008	1,9000	1,60%	2,1300	2,1300	1,8300	22.931	,00
13/11/2008	1,8700	-2,09%	1,8500	1,9100	1,8500	14.128	,00
12/11/2008	1,9100	-4,50%	2,0200	2,0200	1,9100	24.031	,00
11/11/2008	2,0000	-6,98%	2,1200	2,1500	2,0000	20.970	,00
10/11/2008	2,1500	4,88%	2,0800	2,3400	2,0800	68.987	,00
07/11/2008	2,0500	9,04%	1,8800	2,0800	1,8800	84.274	,00
06/11/2008	1,8800	-13,76%	1,9300	2,1000	1,8800	130.249	,00
05/11/2008	2,1800	11,22%	2,0600	2,3500	1,9900	161.974	,00
04/11/2008	1,9600	23,27%	1,7400	2,0200	1,7400	169.029	,00
03/11/2008	1,5900	28,23%	1,3300	1,6100	1,3100	124.854	,00
31/10/2008	1,2400	6,90%	1,1700	1,2500	1,1600	232.993	,00
30/10/2008	1,1600	4,50%	1,1400	1,2100	1,1200	105.779	,00
29/10/2008	1,1100	6,73%	1,1400	1,1800	1,0900	93.855	,00
27/10/2008	1,0400	-1,89%	0,9020	1,0600	0,9020	87.778	,00
24/10/2008	1,0600	-22,63%	1,2400	1,2400	1,0000	76.606	,00
23/10/2008	1,3700	-5,52%	1,3400	1,4500	1,3400	225.759	,00
22/10/2008	1,4500	-1,36%	1,2800	1,4500	1,2800	74.398	,00
21/10/2008	1,4700	1,38%	1,4500	1,5400	1,4500	74.837	,00
20/10/2008	1,4500	-3,33%	1,5000	1,5000	1,4500	31.079	,00
17/10/2008	1,5000	-1,96%	1,5500	1,5500	1,4500	57.910	,00
16/10/2008	1,5300	-2,55%	1,5000	1,5300	1,4700	727.120	,00
15/10/2008	1,5700	-7,65%	1,6200	1,6500	1,5300	169.378	,00
14/10/2008	1,7000	1,80%	1,7100	1,7800	1,6700	115.762	,00
13/10/2008	1,6700	3,09%	1,6700	1,7100	1,6500	116.577	,00
10/10/2008	1,6200	3,18%	1,2000	1,6200	1,2000	71.835	,00
09/10/2008	1,5700	-0,63%	1,6200	1,6300	1,5400	27.156	,00
08/10/2008	1,5800	-2,47%	1,5500	1,6100	1,4600	39.782	,00
07/10/2008	1,6200	-0,61%	1,6600	1,6600	1,5500	46.534	,00
06/10/2008	1,6300	-11,41%	1,7600	1,7600	1,6200	72.823	,00
03/10/2008	1,8400	0,55%	1,7800	1,8700	1,7500	6.668	,00
02/10/2008	1,8300	-0,54%	1,8800	1,9000	1,8000	15.575	,00
01/10/2008	1,8400	-2,65%	1,9900	1,9900	1,8000	54.590	,00
30/9/2008	1,8900	-0,53%	1,7800	1,9300	1,7400	17.639	,00
29/9/2008	1,9000	-11,63%	2,1500	2,1500	1,9000	28.828	,00
26/9/2008	2,1500	-2,27%	2,1900	2,2300	2,1500	20.356	,00
25/9/2008	2,2000	12,24%	2,0100	2,2700	2,0100	42.535	,00
24/9/2008	1,9600	4,81%	1,8400	1,9800	1,8400	15.764	,00
23/9/2008	1,8700	-6,03%	1,9900	1,9900	1,8600	25.235	,00
22/9/2008	1,9900	-2,93%	2,0700	2,0800	1,9900	51.485	,00
19/9/2008	2,0500	0,00%	2,0700	2,0800	2,0100	129.996	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%