Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

1,9600 €

-0,0200 (-1,01%)

Άνοιγμα 1,9800
Υψηλό 2,0000
Χαμηλό 1,9300

Όγκος 56.188
Τζίρος 109.236 €
Πράξεις 34

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2007	8,8800	-2,20%	8,5900	9,0600	8,5900	26.846	237.301,20
24/8/2007	9,0800	0,89%	8,9300	9,2000	8,9300	38.169	346.164,40
23/8/2007	9,0000	1,69%	8,9000	9,0600	8,6500	107.285	939.826,14
22/8/2007	8,8500	2,55%	8,7300	8,8700	8,5600	32.830	286.329,28
21/8/2007	8,6300	-0,92%	8,6100	8,8200	8,5600	26.491	230.279,60
20/8/2007	8,7100	2,11%	8,6300	8,8300	8,4600	49.768	430.334,48
17/8/2007	8,5300	5,44%	8,3000	8,6900	7,7200	74.967	606.555,78
16/8/2007	8,0900	-6,47%	8,4100	8,4100	7,9100	101.052	818.611,12
14/8/2007	8,6500	-0,46%	8,6500	8,8000	8,5100	31.194	271.005,02
13/8/2007	8,6900	2,36%	8,4900	8,8300	8,3600	32.570	278.700,56
10/8/2007	8,4900	-7,92%	9,2200	9,2200	8,3300	129.052	1.103.093,82
09/8/2007	9,2200	-1,71%	9,4700	9,4700	9,0100	41.113	378.565,72
08/8/2007	9,3800	0,32%	9,3700	9,4700	9,3500	22.754	213.661,34
07/8/2007	9,3500	-0,32%	9,3800	9,5900	9,2200	62.403	584.444,56
06/8/2007	9,3800	-2,60%	9,3000	9,5300	9,3000	20.247	190.860,30
03/8/2007	9,6300	-0,31%	9,6300	9,7500	9,5900	34.110	330.216,52
02/8/2007	9,6600	0,00%	9,7900	9,7900	9,6600	7.880	76.601,10
01/8/2007	9,6600	-1,93%	9,8500	9,8500	9,5000	29.907	287.220,42
31/7/2007	9,8500	1,44%	9,8700	9,8700	9,7300	434.792	4.277.231,94
30/7/2007	9,7100	-1,62%	9,7100	9,7700	9,6300	73.532	713.180,20
27/7/2007	9,8700	1,65%	9,3400	9,9500	9,3000	86.746	836.840,92
26/7/2007	9,7100	-0,21%	9,7300	9,8100	9,5700	663.728	6.443.446,70
25/7/2007	9,7300	4,62%	9,2600	9,8700	9,0100	75.361	721.769,66
24/7/2007	9,3000	0,00%	9,3000	9,4700	9,2200	136.994	1.275.152,42
23/7/2007	9,3000	-2,41%	9,4000	9,4700	9,3000	30.470	285.927,22
20/7/2007	9,5300	-2,06%	9,7400	9,7400	9,5100	29.222	280.257,40
19/7/2007	9,7300	-1,12%	9,8700	9,9500	9,5900	81.570	797.206,66
18/7/2007	9,8400	4,35%	9,4300	9,9000	9,3800	159.111	1.548.148,92
17/7/2007	9,4300	4,78%	8,9800	9,5300	8,8700	116.875	1.062.178,42
16/7/2007	9,0000	-1,21%	9,1100	9,1800	8,9800	51.845	469.035,70
13/7/2007	9,1100	-0,76%	9,1800	9,2600	9,0600	67.756	621.293,10
12/7/2007	9,1800	1,32%	9,1000	9,2400	9,0400	26.203	240.241,16
11/7/2007	9,0600	-1,52%	9,1100	9,1900	8,9500	57.591	522.310,96
10/7/2007	9,2000	-3,46%	9,5300	9,5300	9,1900	83.452	771.331,34
09/7/2007	9,5300	-1,35%	9,7700	9,8700	9,4500	47.821	466.509,08
06/7/2007	9,6600	0,94%	9,5500	9,6900	9,4000	58.244	555.983,54
05/7/2007	9,5700	3,24%	9,3000	9,6300	9,3000	113.233	1.066.649,00
04/7/2007	9,2700	0,00%	9,3000	9,3000	9,2400	219.467	2.032.280,36
03/7/2007	9,2700	2,89%	9,2200	9,2900	9,2200	364.247	3.362.792,80
02/7/2007	9,0100	-1,21%	9,0600	9,0800	8,9000	58.179	523.215,40
29/6/2007	9,1200	0,66%	9,2200	9,2400	9,0600	93.255	850.954,58
28/6/2007	9,0600	2,03%	8,9200	9,1100	8,9200	167.531	1.515.916,38
27/6/2007	8,8800	-0,56%	8,9000	8,9000	8,7100	115.323	1.019.222,30
26/6/2007	8,9300	0,34%	8,9000	8,9600	8,8300	55.308	492.235,38
25/6/2007	8,9000	-1,98%	8,8300	9,0600	8,8300	30.845	275.129,64
22/6/2007	9,0800	3,30%	8,7900	9,3000	8,7900	243.484	2.208.417,92
21/6/2007	8,7900	-3,41%	9,0600	9,1900	8,7100	92.905	817.285,40
20/6/2007	9,1000	3,76%	9,0400	9,5300	8,9300	341.985	3.156.495,76
19/6/2007	8,7700	6,56%	8,3000	8,8500	8,2800	272.921	2.368.474,00
18/6/2007	8,2300	2,75%	8,1700	8,3400	8,1000	154.697	1.272.505,50
15/6/2007	8,0100	0,88%	8,0200	8,0700	7,9900	68.936	553.094,00
14/6/2007	7,9400	2,72%	7,7300	7,9800	7,7300	883.613	6.974.193,82
13/6/2007	7,7300	1,31%	7,5000	7,8100	7,4700	71.986	550.406,32
12/6/2007	7,6300	-1,42%	7,7000	7,7000	7,5200	128.590	980.272,34
11/6/2007	7,7400	-2,03%	7,9600	8,0200	7,7000	80.704	633.503,34
08/6/2007	7,9000	0,00%	7,7800	7,9400	7,6600	287.062	2.245.361,66
07/6/2007	7,9000	3,54%	7,8600	8,0400	7,7300	473.977	3.735.333,48
06/6/2007	7,6300	4,38%	7,1600	7,6800	6,8700	3.373.563	22.939.448,34
05/6/2007	7,3100	-6,04%	7,8200	7,8600	7,2400	466.531	3.532.777,40
04/6/2007	7,7800	3,18%	7,6800	7,9900	7,6600	339.529	2.661.627,28
01/6/2007	7,5400	2,17%	7,4200	7,6200	7,4100	358.067	2.691.166,48
31/5/2007	7,3800	6,19%	7,4200	7,4200	7,2500	137.629	1.009.361,98
30/5/2007	6,9500	0,29%	6,7700	6,9800	6,7700	170.905	1.180.682,58
29/5/2007	6,9300	3,43%	6,7500	7,1600	6,7500	204.689	1.438.850,42
25/5/2007	6,7000	6,35%	6,2700	6,7500	6,2300	223.661	1.479.206,24
24/5/2007	6,3000	2,77%	6,0000	6,3100	6,0000	121.734	755.412,70
23/5/2007	6,1300	0,82%	6,0800	6,1500	5,9600	123.825	752.512,26
22/5/2007	6,0800	-1,78%	6,1900	6,2100	6,0600	35.900	220.140,00
21/5/2007	6,1900	-1,59%	6,1900	6,2600	6,1400	74.721	462.409,00
18/5/2007	6,2900	3,97%	6,2100	6,3400	6,1500	449.549	2.791.683,36
17/5/2007	6,0500	3,24%	5,9400	6,1400	5,9000	233.060	1.398.819,18
16/5/2007	5,8600	-1,51%	5,9600	5,9800	5,8200	110.335	652.216,14
15/5/2007	5,9500	0,17%	5,9500	6,0600	5,6200	164.998	983.586,40
14/5/2007	5,9400	4,76%	5,8700	6,0000	5,8000	458.023	2.710.542,76
11/5/2007	5,6700	2,53%	5,5300	5,6800	5,4100	185.210	1.024.681,66
10/5/2007	5,5300	2,98%	5,3400	5,6100	5,3300	201.753	1.117.554,66
09/5/2007	5,3700	-0,19%	5,4300	5,4300	5,2000	3.949.885	18.802.146,48
08/5/2007	5,3800	4,47%	5,2000	5,4000	5,2000	207.448	1.104.852,44
07/5/2007	5,1500	6,63%	4,8900	5,1800	4,8900	159.217	811.538,26
04/5/2007	4,8300	1,26%	4,7500	4,8500	4,7500	42.156	203.380,92
03/5/2007	4,7700	-1,65%	4,8100	4,8900	4,7100	196.503	940.656,38
02/5/2007	4,8500	3,85%	4,6700	4,9700	4,6700	179.277	869.188,56
30/4/2007	4,6700	6,14%	4,3200	4,6800	4,3200	125.752	579.889,42
27/4/2007	4,4000	8,91%	4,0400	4,4100	4,0200	194.207	823.796,20
26/4/2007	4,0400	-1,94%	4,1200	4,1600	4,0000	35.250	143.951,32
25/4/2007	4,1200	1,98%	4,0100	4,1200	4,0100	51.171	209.218,24
24/4/2007	4,0400	0,00%	4,0400	4,1200	4,0400	24.710	100.583,56
23/4/2007	4,0400	0,75%	3,8800	4,0600	3,8800	64.348	258.655,92
20/4/2007	4,0100	0,75%	3,9600	4,0100	3,9500	69.067	275.507,78
19/4/2007	3,9800	1,53%	3,9200	3,9800	3,8200	31.752	123.326,80
18/4/2007	3,9200	-1,51%	3,9800	4,0000	3,9200	39.467	156.380,52
17/4/2007	3,9800	1,53%	3,9200	4,0100	3,9200	38.770	153.715,10
16/4/2007	3,9200	1,55%	3,8700	3,9600	3,8400	69.211	270.031,50
13/4/2007	3,8600	2,12%	3,8600	3,9300	3,8400	51.292	199.186,56
12/4/2007	3,7800	5,29%	3,6200	3,8000	3,5600	108.857	405.566,78
11/4/2007	3,5900	0,84%	3,5600	3,5900	3,5400	179.633	643.838,06
10/4/2007	3,5600	1,42%	3,5600	3,5600	3,4900	18.266	64.550,42
05/4/2007	3,5100	0,57%	3,5100	3,5400	3,4300	13.611	47.575,74
04/4/2007	3,4900	0,29%	3,4900	3,5400	3,4600	44.470	155.012,94
03/4/2007	3,4800	-1,14%	3,5400	3,5400	3,4800	83.582	291.367,60
02/4/2007	3,5200	-1,40%	3,5200	3,5700	3,4700	27.423	96.781,32
30/3/2007	3,5700	0,28%	3,5600	3,5700	3,5400	15.980	56.878,20
29/3/2007	3,5600	0,00%	3,5600	3,5600	3,5100	11.903	42.244,80
28/3/2007	3,5600	0,56%	3,4800	3,5600	3,4700	14.053	49.216,00
27/3/2007	3,5400	-0,56%	3,5100	3,5600	3,5100	13.625	48.000,00
26/3/2007	3,5600	-0,28%	3,5700	3,5900	3,5400	22.924	81.519,40
23/3/2007	3,5700	-0,83%	3,6000	3,6000	3,5400	19.062	67.936,50
22/3/2007	3,6000	0,84%	3,6000	3,6000	3,5600	36.661	131.237,72
21/3/2007	3,5700	-0,56%	3,6000	3,6000	3,5600	18.513	66.235,00
20/3/2007	3,5900	0,00%	3,5900	3,5900	3,5600	9.650	34.585,40
19/3/2007	3,5900	0,56%	3,5700	3,5900	3,5400	27.453	98.019,92
16/3/2007	3,5700	1,42%	3,5400	3,5900	3,5200	40.245	143.277,40
15/3/2007	3,5200	1,44%	3,5200	3,5700	3,5100	56.280	198.666,40
14/3/2007	3,4700	-1,14%	3,4100	3,4700	3,3600	20.500	70.592,80
13/3/2007	3,5100	-1,40%	3,6000	3,6200	3,4700	39.196	138.581,76
12/3/2007	3,5600	0,00%	3,5600	3,5900	3,5400	26.137	93.065,48
09/3/2007	3,5600	0,00%	3,5200	3,5600	3,4800	43.560	153.712,64
08/3/2007	3,5600	1,42%	3,5600	3,5900	3,5400	63.875	226.925,30
07/3/2007	3,5100	-0,28%	3,5400	3,5600	3,4700	24.755	86.642,80
06/3/2007	3,5200	1,73%	3,4600	3,5700	3,4600	10.939	38.349,08
05/3/2007	3,4600	-2,81%	3,4400	3,4700	3,3600	109.622	372.859,92
02/3/2007	3,5600	1,42%	3,6200	3,6400	3,4700	40.031	141.163,80
01/3/2007	3,5100	-3,57%	3,6400	3,7400	3,4800	46.872	167.277,58
28/2/2007	3,6400	0,00%	3,5600	3,7000	3,4700	87.096	311.004,24
27/2/2007	3,6400	-2,93%	3,7600	3,7800	3,5100	114.239	415.757,24
26/2/2007	3,7500	-0,79%	3,7900	3,7900	3,7200	32.856	123.035,90
23/2/2007	3,7800	0,80%	3,7500	3,7800	3,6800	64.830	241.919,80
22/2/2007	3,7500	1,90%	3,7200	3,7500	3,7000	50.621	188.830,20
21/2/2007	3,6800	0,82%	3,6500	3,7500	3,6400	57.968	214.660,42
20/2/2007	3,6500	0,27%	3,6400	3,6700	3,5900	70.833	257.540,74
16/2/2007	3,6400	1,39%	3,6000	3,6400	3,5700	65.401	236.022,62
15/2/2007	3,5900	0,00%	3,5900	3,6400	3,5600	55.892	200.928,84
14/2/2007	3,5900	0,84%	3,5100	3,5900	3,5100	27.787	98.788,00
13/2/2007	3,5600	2,01%	3,5400	3,6000	3,4900	56.298	200.222,40
12/2/2007	3,4900	-1,41%	3,5200	3,5700	3,4300	74.354	259.567,60
09/2/2007	3,5400	-0,56%	3,4800	3,5600	3,4800	21.168	74.297,80
08/2/2007	3,5600	-0,84%	3,5900	3,6200	3,5200	50.360	179.750,18
07/2/2007	3,5900	0,84%	3,5600	3,6000	3,5200	32.299	115.504,00
06/2/2007	3,5600	-1,11%	3,6200	3,6200	3,5400	35.575	126.662,64
05/2/2007	3,6000	0,00%	3,4700	3,6400	3,4700	47.905	171.942,90
02/2/2007	3,6000	-1,10%	3,6200	3,6400	3,5600	34.005	121.847,26
01/2/2007	3,6400	1,11%	3,6400	3,6500	3,6200	38.377	139.600,00
31/1/2007	3,6000	0,28%	3,6200	3,6400	3,5900	20.196	73.027,30
30/1/2007	3,5900	-1,37%	3,6200	3,6400	3,5600	20.042	72.037,80
29/1/2007	3,6400	0,00%	3,6400	3,6700	3,5900	54.298	197.221,54
26/1/2007	3,6400	2,25%	3,4100	3,6400	3,4100	40.191	144.280,90
25/1/2007	3,5600	1,14%	3,5400	3,6400	3,5400	59.812	213.400,36
24/1/2007	3,5200	1,15%	3,5200	3,5200	3,4700	41.469	145.201,30
23/1/2007	3,4800	-0,29%	3,5100	3,5100	3,4100	59.474	205.300,88
22/1/2007	3,4900	-0,85%	3,5100	3,5100	3,4700	17.596	61.398,92
19/1/2007	3,5200	-0,56%	3,5100	3,5600	3,4700	34.828	122.557,42
18/1/2007	3,5400	0,00%	3,5400	3,5600	3,4800	33.042	116.734,04
17/1/2007	3,5400	0,57%	3,5600	3,5600	3,4800	41.092	144.720,50
16/1/2007	3,5200	1,73%	3,4400	3,5400	3,4100	44.115	153.194,80
15/1/2007	3,4600	-1,42%	3,5600	3,5600	3,4400	32.870	114.964,80
12/1/2007	3,5100	2,03%	3,4000	3,5600	3,4000	38.922	134.656,16
11/1/2007	3,4400	1,47%	3,4400	3,4600	3,3700	69.504	237.195,78
10/1/2007	3,3900	-2,59%	3,4600	3,4600	3,3900	61.002	207.752,72
09/1/2007	3,4800	-1,14%	3,4900	3,6400	3,4600	91.179	317.690,20
08/1/2007	3,5200	-1,95%	3,5700	3,5700	3,4800	66.754	234.370,66
05/1/2007	3,5900	-1,37%	3,6400	3,6800	3,5600	62.167	224.835,50
04/1/2007	3,6400	0,00%	3,6200	3,6400	3,5600	43.410	156.972,54
03/1/2007	3,6400	0,00%	3,6500	3,6800	3,5600	67.802	245.630,42
02/1/2007	3,6400	2,82%	3,5200	3,6800	3,5200	43.163	156.806,32
29/12/2006	3,5400	1,43%	3,5100	3,5600	3,4800	15.928	56.075,34
28/12/2006	3,4900	0,00%	3,5200	3,5900	3,4400	86.200	304.205,06
27/12/2006	3,4900	3,56%	3,4800	3,5100	3,3900	32.878	114.551,08
22/12/2006	3,3700	6,31%	3,2100	3,3900	3,2100	212.763	713.187,70
21/12/2006	3,1700	1,93%	3,1600	3,2700	3,1300	70.900	225.821,20
20/12/2006	3,1100	5,42%	2,9400	3,1300	2,9300	79.006	242.281,56
19/12/2006	2,9500	-1,34%	2,9400	2,9700	2,9400	28.148	83.039,52
18/12/2006	2,9900	3,46%	2,9100	3,0000	2,8900	41.200	120.670,22
15/12/2006	2,8900	-2,69%	3,0100	3,0100	2,8900	41.973	123.165,80
14/12/2006	2,9700	0,00%	3,0000	3,0000	2,9300	39.001	115.460,20
13/12/2006	2,9700	1,02%	2,9900	2,9900	2,8700	32.307	94.376,04
12/12/2006	2,9400	-1,01%	3,0000	3,0000	2,9300	15.164	45.157,28
11/12/2006	2,9700	0,68%	2,9500	3,0100	2,9500	30.609	91.505,20
08/12/2006	2,9500	1,37%	2,9100	2,9700	2,9100	50.734	149.375,24
07/12/2006	2,9100	-2,02%	2,9500	2,9900	2,9100	77.475	228.559,40
06/12/2006	2,9700	5,32%	2,8700	3,0000	2,8700	153.886	453.284,32
05/12/2006	2,8200	1,81%	2,7900	2,8600	2,7700	479.947	1.333.519,22
04/12/2006	2,7700	2,21%	2,7100	2,8300	2,7100	25.942	71.658,00
01/12/2006	2,7100	-2,87%	2,8200	2,8200	2,7000	30.209	82.776,60
30/11/2006	2,7900	2,20%	2,7300	2,7900	2,7000	32.929	90.069,00
29/11/2006	2,7300	0,00%	2,7500	2,7500	2,7300	21.924	59.899,36
28/11/2006	2,7300	-2,85%	2,7500	2,7800	2,7100	26.955	73.890,26
27/11/2006	2,8100	-0,71%	2,7700	2,8600	2,7700	41.965	117.620,24
24/11/2006	2,8300	-1,05%	2,8600	2,8600	2,8100	33.121	93.340,28
23/11/2006	2,8600	0,35%	2,8300	2,8600	2,8100	16.216	45.984,40
22/11/2006	2,8500	4,01%	2,7000	2,9100	2,7000	92.509	264.541,40
21/11/2006	2,7400	-0,36%	2,7700	2,7800	2,7000	60.665	166.048,08
20/11/2006	2,7500	-3,51%	2,8100	2,8100	2,7400	63.751	176.140,22
17/11/2006	2,8500	-2,06%	2,9100	2,9100	2,8200	42.884	122.531,00
16/11/2006	2,9100	-0,68%	2,9400	2,9400	2,8700	26.266	76.328,40
15/11/2006	2,9300	-0,34%	2,9500	2,9900	2,9100	48.452	142.754,80
14/11/2006	2,9400	1,03%	2,9100	2,9500	2,9100	35.621	104.469,40
13/11/2006	2,9100	3,56%	2,8200	2,9400	2,8100	79.485	228.813,86
10/11/2006	2,8100	-0,35%	2,8500	2,8500	2,7900	20.443	57.448,16
09/11/2006	2,8200	-0,35%	2,8300	2,8600	2,8200	30.743	87.348,42
08/11/2006	2,8300	-0,70%	2,8300	2,8500	2,7900	22.189	62.597,06
07/11/2006	2,8500	-0,35%	2,8600	2,9300	2,8300	40.063	115.312,80
06/11/2006	2,8600	2,88%	2,8300	2,8600	2,7800	69.137	195.727,32
03/11/2006	2,7800	0,00%	2,8300	2,8300	2,7400	45.359	125.872,36
02/11/2006	2,7800	0,00%	2,8100	2,8200	2,7500	26.889	75.072,32
01/11/2006	2,7800	-0,36%	2,8500	2,8900	2,7700	35.369	99.079,86
31/10/2006	2,7900	0,00%	2,7700	2,8300	2,7500	78.379	218.067,76
30/10/2006	2,7900	-0,71%	2,7400	2,8200	2,7100	22.649	62.973,00
27/10/2006	2,8100	-0,35%	2,8200	2,8600	2,7900	45.938	129.761,60
26/10/2006	2,8200	1,08%	2,8200	2,8500	2,8100	42.734	120.849,84
25/10/2006	2,7900	-2,11%	2,8700	2,8700	2,7800	38.060	106.969,90
24/10/2006	2,8500	2,15%	2,8500	2,8600	2,7900	52.245	148.097,62
23/10/2006	2,7900	-0,71%	2,8700	2,8700	2,7800	50.548	141.496,52
20/10/2006	2,8100	-0,35%	2,8700	2,8700	2,7900	69.502	196.257,32
19/10/2006	2,8200	-1,40%	2,8600	2,8600	2,7800	59.777	168.119,42
18/10/2006	2,8600	-1,04%	2,9100	2,9500	2,7400	75.054	217.050,48
17/10/2006	2,8900	0,00%	2,8900	3,0000	2,8600	150.755	439.457,20
16/10/2006	2,8900	7,43%	2,7400	2,9400	2,6600	226.597	640.588,22
13/10/2006	2,6900	2,28%	2,6400	2,7000	2,5800	89.178	236.228,96
12/10/2006	2,6300	1,54%	2,6100	2,6400	2,5900	32.102	84.014,72
11/10/2006	2,5900	-2,63%	2,6600	2,7000	2,5800	68.896	181.239,96
10/10/2006	2,6600	1,14%	2,6400	2,6700	2,6300	39.329	104.267,88
09/10/2006	2,6300	2,73%	2,5600	2,6700	2,5600	88.582	233.767,64
06/10/2006	2,5600	-0,78%	2,5800	2,6100	2,5600	67.388	174.227,20
05/10/2006	2,5800	-1,15%	2,6300	2,6400	2,5400	61.640	159.573,96
04/10/2006	2,6100	-0,38%	2,6400	2,6400	2,5400	81.443	211.368,70
03/10/2006	2,6200	3,15%	2,5400	2,7100	2,5400	226.483	597.610,72
02/10/2006	2,5400	3,25%	2,4600	2,5400	2,4600	93.232	236.005,82
29/9/2006	2,4600	3,36%	2,4200	2,5300	2,4200	87.176	214.376,40
28/9/2006	2,3800	-1,65%	2,4200	2,4300	2,3600	58.317	139.668,40
27/9/2006	2,4200	-0,41%	2,4500	2,4600	2,3800	20.945	50.820,50
26/9/2006	2,4300	0,41%	2,4300	2,4500	2,4000	156.062	377.375,48
25/9/2006	2,4200	-0,41%	2,4600	2,4800	2,3800	39.001	95.614,68
22/9/2006	2,4300	2,10%	2,3800	2,4600	2,3100	87.421	211.951,80
21/9/2006	2,3800	3,03%	2,3200	2,4200	2,3100	93.166	221.283,10
20/9/2006	2,3100	0,43%	2,3000	2,3100	2,2800	35.376	81.290,50
19/9/2006	2,3000	0,88%	2,3100	2,3100	2,2800	52.252	119.803,00
18/9/2006	2,2800	2,24%	2,3100	2,3100	2,2700	54.913	125.383,20
15/9/2006	2,2300	-1,76%	2,2300	2,2700	2,2200	39.264	87.425,76
14/9/2006	2,2700	-0,44%	2,3100	2,3200	2,2300	66.206	150.737,86
13/9/2006	2,2800	-0,87%	2,2700	2,3400	2,2400	28.923	65.867,00
12/9/2006	2,3000	0,00%	2,2700	2,3100	2,2600	16.779	38.160,20
11/9/2006	2,3000	-2,54%	2,3100	2,3600	2,3000	40.727	94.684,82
08/9/2006	2,3600	0,00%	2,3800	2,4000	2,3100	53.068	125.891,60
07/9/2006	2,3600	-0,84%	2,3400	2,3800	2,3200	36.525	85.515,80
06/9/2006	2,3800	1,28%	2,3800	2,4200	2,2800	58.567	137.939,20
05/9/2006	2,3500	2,17%	2,3000	2,3600	2,2400	126.490	291.241,20
04/9/2006	2,3000	-0,86%	2,2800	2,3500	2,2800	47.279	109.264,50
01/9/2006	2,3200	0,87%	2,3200	2,3200	2,2700	24.710	56.643,60
31/8/2006	2,3000	-1,71%	2,3400	2,3600	2,2700	15.520	35.740,00
30/8/2006	2,3400	0,00%	2,3600	2,3800	2,2800	40.615	94.603,60
29/8/2006	2,3400	1,74%	2,2700	2,4000	2,2700	49.629	116.471,20
28/8/2006	2,3000	-2,13%	2,3200	2,3200	2,2800	24.319	55.946,48
25/8/2006	2,3500	-1,26%	2,3400	2,3600	2,3100	36.614	85.436,20
24/8/2006	2,3800	-0,83%	2,4000	2,4200	2,3600	29.588	70.397,40
23/8/2006	2,4000	0,00%	2,4300	2,4500	2,3400	19.322	46.028,70
22/8/2006	2,4000	-0,83%	2,4500	2,4800	2,3500	55.944	134.674,80
21/8/2006	2,4200	8,04%	2,1800	2,4600	2,1600	166.805	390.571,42
18/8/2006	2,2400	3,23%	2,1600	2,2400	2,1500	36.421	80.253,98
17/8/2006	2,1700	-0,46%	2,1800	2,2000	2,1600	14.705	32.008,00
16/8/2006	2,1800	-0,91%	2,2000	2,2200	2,1600	8.020	17.406,40
14/8/2006	2,2000	-1,35%	2,2300	2,2300	2,2000	4.535	10.076,80
11/8/2006	2,2300	0,00%	2,2200	2,2300	2,1800	11.503	25.405,90
10/8/2006	2,2300	-0,45%	2,2200	2,2400	2,2000	24.658	54.963,12
09/8/2006	2,2400	0,45%	2,2600	2,2800	2,2000	35.021	78.158,32
08/8/2006	2,2300	-1,33%	2,2800	2,3000	2,2200	45.359	102.467,22
07/8/2006	2,2600	4,15%	2,1600	2,2800	2,1600	55.278	122.515,68
04/8/2006	2,1700	4,33%	2,1000	2,2200	2,1000	51.334	111.069,06
03/8/2006	2,0800	0,00%	2,0500	2,1000	2,0500	34.426	71.478,04
02/8/2006	2,0800	0,00%	2,0800	2,1000	2,0500	21.642	44.841,80
01/8/2006	2,0800	0,00%	2,1000	2,1000	2,0400	10.790	22.349,00
31/7/2006	2,0800	0,48%	2,1000	2,1000	2,0700	7.946	16.490,00
28/7/2006	2,0700	1,47%	2,0400	2,0700	2,0200	30.062	61.496,00
27/7/2006	2,0400	0,00%	2,0500	2,0500	2,0000	13.593	27.538,42
26/7/2006	2,0400	0,00%	2,0500	2,0700	2,0200	11.102	22.586,04
25/7/2006	2,0400	0,99%	2,0500	2,0500	2,0000	21.931	44.570,30
24/7/2006	2,0200	0,00%	2,0200	2,0500	1,9900	11.584	23.334,10
21/7/2006	2,0200	-1,46%	2,0500	2,0500	1,9900	9.813	19.719,00
20/7/2006	2,0500	0,49%	2,0400	2,0700	2,0000	18.899	38.484,80
19/7/2006	2,0400	1,49%	2,0200	2,0400	2,0000	22.872	46.165,80
18/7/2006	2,0100	1,01%	2,0100	2,0100	1,9800	7.010	13.965,70
17/7/2006	1,9900	-4,33%	2,0200	2,0200	1,9500	25.217	50.106,02
14/7/2006	2,0800	0,00%	2,0400	2,0800	2,0200	16.512	34.055,92
13/7/2006	2,0800	-2,35%	2,0500	2,0800	2,0200	13.771	28.257,20
12/7/2006	2,1300	2,40%	2,1500	2,1600	2,0700	11.592	24.385,00
11/7/2006	2,0800	0,48%	2,0700	2,1300	2,0700	26.489	55.748,88
10/7/2006	2,0700	3,50%	2,0200	2,0700	2,0000	14.838	30.102,46
07/7/2006	2,0000	-0,99%	2,0000	2,0500	1,9900	27.431	55.049,60
06/7/2006	2,0200	-0,98%	2,0500	2,0500	2,0100	19.626	39.914,80
05/7/2006	2,0400	-1,92%	2,0200	2,0500	2,0100	8.182	16.598,80
04/7/2006	2,0800	-0,95%	2,0800	2,0800	2,0200	44.559	91.621,16
03/7/2006	2,1000	-3,23%	2,1600	2,1600	2,0800	14.705	31.298,00
30/6/2006	2,1700	0,46%	2,1800	2,1800	2,1300	30.669	66.040,80
29/6/2006	2,1600	-2,70%	2,0700	2,1700	2,0700	27.795	59.336,60
28/6/2006	2,2200	-0,89%	2,2400	2,2400	2,1800	33.330	73.844,80
27/6/2006	2,2400	1,82%	2,2600	2,3200	2,2200	40.735	91.507,90
26/6/2006	2,2000	0,92%	2,1000	2,2300	2,1000	21.924	47.304,00
23/6/2006	2,1800	-1,80%	2,2200	2,2300	2,1600	23.199	50.720,40
22/6/2006	2,2200	2,78%	2,1500	2,2200	2,1500	33.352	72.947,20
21/6/2006	2,1600	0,00%	2,2000	2,2200	2,1300	25.125	53.964,00
20/6/2006	2,1600	0,00%	2,1000	2,1600	2,0700	41.506	87.598,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%