Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

2,0400 €

0,0550 (2,77%)

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

Όγκος 43.913
Τζίρος 87.856 €
Πράξεις 99

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	3,85%	2,1000	2,1600	2,0700	41.506	87.598,16
19/6/2006	2,0800	0,48%	2,0800	2,1200	2,0700	29.338	61.355,92
16/6/2006	2,0700	-1,43%	2,1200	2,1600	2,0700	33.656	70.797,88
15/6/2006	2,1000	7,14%	1,9600	2,1000	1,9600	69.611	143.482,92
14/6/2006	1,9600	0,51%	1,9600	2,0000	1,9000	32.996	64.110,95
13/6/2006	1,9500	-4,41%	2,0100	2,0200	1,8800	51.556	99.167,76
09/6/2006	2,0400	0,00%	2,0700	2,0800	2,0100	51.358	105.617,36
08/6/2006	2,0400	-1,92%	2,0800	2,0800	1,9900	31.834	64.508,87
07/6/2006	2,0800	0,00%	2,0200	2,1300	1,9800	43.448	89.691,60
06/6/2006	2,0800	-3,70%	2,1000	2,1200	2,0200	65.224	135.203,10
05/6/2006	2,1600	-4,85%	2,2300	2,2300	2,1200	48.531	104.411,70
02/6/2006	2,2700	3,18%	2,2200	2,2700	2,1600	21.131	46.503,62
01/6/2006	2,2000	-3,08%	2,2000	2,2200	2,1000	34.301	75.106,10
31/5/2006	2,2700	-1,30%	2,3000	2,3200	2,2200	54.475	122.709,60
30/5/2006	2,3000	-4,96%	2,3800	2,3800	2,2300	33.820	78.524,40
29/5/2006	2,4200	-1,22%	2,4200	2,4300	2,3400	32.875	78.596,70
26/5/2006	2,4500	6,06%	2,3600	2,4600	2,3600	30.832	74.094,82
25/5/2006	2,3100	1,76%	2,2700	2,3600	2,2700	28.698	66.213,40
24/5/2006	2,2700	-5,42%	2,3500	2,3500	2,2000	29.449	66.282,96
23/5/2006	2,4000	2,56%	2,2000	2,4600	2,2000	61.043	145.784,04
22/5/2006	2,3400	-7,87%	2,3600	2,4300	2,3100	48.709	114.611,40
19/5/2006	2,5400	1,60%	2,5600	2,6400	2,5000	55.878	142.693,40
18/5/2006	2,5000	-3,47%	2,4000	2,5400	2,3500	60.383	146.969,90
17/5/2006	2,5900	5,28%	2,5000	2,6700	2,5000	177.853	461.123,90
16/5/2006	2,4600	1,23%	2,4200	2,4800	2,3600	14.867	36.112,00
15/5/2006	2,4300	-2,02%	2,5300	2,5300	2,4000	34.271	83.719,40
12/5/2006	2,4800	-1,20%	2,4800	2,5100	2,4600	34.383	85.119,02
11/5/2006	2,5100	0,40%	2,5600	2,5600	2,4600	32.795	82.508,68
10/5/2006	2,5000	0,00%	2,5000	2,5400	2,4600	37.206	92.791,40
09/5/2006	2,5000	-2,34%	2,5600	2,6100	2,4600	39.075	98.593,00
08/5/2006	2,5600	5,35%	2,4300	2,5800	2,4300	116.925	295.206,10
05/5/2006	2,4300	2,10%	2,4600	2,5000	2,4300	94.624	232.166,40
04/5/2006	2,3800	4,85%	2,3100	2,3800	2,2400	92.089	214.516,68
03/5/2006	2,2700	-0,44%	2,2800	2,2800	2,2200	32.315	73.104,00
02/5/2006	2,2800	4,59%	2,1800	2,2800	2,1700	53.694	120.067,08
28/4/2006	2,1800	-0,91%	2,1600	2,2000	2,1200	37.845	81.546,30
27/4/2006	2,2000	-1,35%	2,2200	2,2300	2,1600	9.279	20.344,80
26/4/2006	2,2300	0,00%	2,2300	2,2600	2,2000	22.590	50.116,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	54.980
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.603
ΦΟΥΝΤΛ	0,8000	3,63 %	0,0280	5.099
ΣΠΙ	0,6640	3,43 %	0,0220	9.089
ΠΡΟΦ	7,0500	3,22 %	0,2200	32.788
OPTIMA	8,0000	3,09 %	0,2400	238.884
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.304

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	48.883
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	14.952
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	9.153
ΣΑΡ	14,1400	-1,67 %	-0,2400	18.744
ΚΡΙ	18,7000	-1,58 %	-0,3000	11.855
TITC	36,1500	-1,50 %	-0,5500	39.806
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΛΟΥΛΗ	4,0900	-1,45 %	-0,0600	4.259

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9250	0,25 %	0,0300	31.256.943
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	29.122.654
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	25.214.162
ΑΛΦΑ	3,4880	-0,85 %	-0,0300	20.487.881
MTLN	51,4500	-1,34 %	-0,7000	11.468.121
AKTR	7,7700	-0,26 %	-0,0200	7.128.142
BOCHGR	7,4400	-0,27 %	-0,0200	5.964.956
ΟΠΑΠ	18,8800	0,05 %	0,0100	5.336.613
ΙΝΛΟΤ	1,2100	0,00 %	0,0000	3.743.812
ΟΤΕ	16,1700	-0,06 %	-0,0100	3.128.359

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	8.031.967	25,21εκ.
ΑΛΦΑ	3,4880	-0,85 %	5.834.765	20,49εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	29,12εκ.
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	3,74εκ.
ΕΤΕ	11,9250	0,25 %	2.625.220	31,26εκ.
AKTR	7,7700	-0,26 %	922.333	7,13εκ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	799.706	50.172
BOCHGR	7,4400	-0,27 %	797.555	5,96εκ.
CREDIA	1,4240	0,42 %	468.608	668,7χιλ.
ΚΑΙΡΟΜΕΖ	0,4245	0,47 %	422.331	179,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	0,88 %
ΕΧΑΕ	6,8900	-1,29 %	314.155	0,52 %
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	0,51 %
ΤΖΚΑ	1,3900	-1,77 %	14.952	0,49 %
AKTR	7,7700	-0,26 %	922.333	0,45 %
EIS	1,2920	1,73 %	54.120	0,35 %
AEM	6,1150	-0,89 %	204.587	0,35 %
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	0,34 %
ΚΟΥΑΛ	1,3300	1,53 %	86.805	0,32 %
ΕΤΕ	11,9250	0,25 %	2.625.220	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	54.980	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.603	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.089	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2120	0,24 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%