Συνεχης ενημερωση

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

1,9800 €

0,0000 (0,00%)

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

Όγκος 30.888
Τζίρος 59.895 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/4/2005	1,1300	-1,74%	1,1400	1,1600	1,1300	25.755	29.438,60
01/4/2005	1,1500	0,88%	1,1400	1,1600	1,1400	63.988	73.324,20
31/3/2005	1,1400	-5,79%	1,2100	1,2300	1,1400	295.351	341.569,00
30/3/2005	1,2100	4,31%	1,1600	1,2100	1,1300	74.193	85.308,80
29/3/2005	1,1600	-1,69%	1,1700	1,1700	1,1600	34.044	39.552,20
24/3/2005	1,1800	0,00%	1,1800	1,2100	1,1600	34.132	40.360,20
23/3/2005	1,1800	-2,48%	1,2300	1,2700	1,1600	105.743	125.364,00
22/3/2005	1,2100	3,42%	1,1700	1,2100	1,1600	105.520	125.837,20
21/3/2005	1,1700	-3,31%	1,1800	1,2200	1,1600	39.748	47.036,00
18/3/2005	1,2100	0,83%	1,2100	1,2300	1,1700	52.180	62.793,00
17/3/2005	1,2000	2,56%	1,2100	1,2100	1,1500	62.339	73.104,80
16/3/2005	1,1700	-6,40%	1,2400	1,2500	1,1700	151.729	185.087,00
15/3/2005	1,2500	-1,57%	1,2900	1,3100	1,2300	98.211	122.312,60
11/3/2005	1,2700	-1,55%	1,3000	1,3200	1,2600	90.546	117.212,60
10/3/2005	1,2900	-1,53%	1,3000	1,3200	1,2900	25.176	32.793,20
09/3/2005	1,3100	-0,76%	1,3300	1,3700	1,2900	140.010	185.598,80
08/3/2005	1,3200	4,76%	1,2500	1,3300	1,2500	184.437	238.196,80
07/3/2005	1,2600	-3,08%	1,3200	1,3300	1,2500	101.910	131.718,60
04/3/2005	1,3000	-2,26%	1,3400	1,3600	1,2800	188.491	249.904,20
03/3/2005	1,3300	9,02%	1,2300	1,3400	1,2300	257.830	334.731,20
02/3/2005	1,2200	-1,61%	1,2500	1,2900	1,1600	109.041	135.853,80
01/3/2005	1,2400	9,73%	1,1300	1,2900	1,1200	379.526	457.160,20
28/2/2005	1,1300	6,60%	1,0700	1,1400	1,0700	5.250.820	6.074.221,20
25/2/2005	1,0600	0,00%	1,0700	1,0700	1,0600	31.726	33.666,00
24/2/2005	1,0600	0,95%	1,0500	1,0600	1,0500	17.465	18.399,40
23/2/2005	1,0500	-0,94%	1,0600	1,0600	1,0400	8.464	8.878,80
22/2/2005	1,0600	0,95%	1,0400	1,0600	1,0400	8.198	8.538,60
21/2/2005	1,0500	-0,94%	1,0400	1,0600	1,0400	37.073	38.898,80
18/2/2005	1,0600	0,95%	1,0500	1,0600	1,0500	7.084	7.443,40
17/2/2005	1,0500	-0,94%	1,0600	1,0600	1,0400	10.426	10.893,80
16/2/2005	1,0600	0,00%	1,0300	1,0600	1,0300	13.323	14.015,60
15/2/2005	1,0600	0,00%	1,0600	1,0600	1,0500	23.794	25.093,60
14/2/2005	1,0600	0,00%	1,0600	1,0700	1,0600	15.951	16.907,00
11/2/2005	1,0600	1,92%	1,0200	1,0600	1,0200	16.798	17.569,60
10/2/2005	1,0400	1,96%	1,0100	1,0400	1,0100	20.363	20.860,60
09/2/2005	1,0200	-3,77%	1,0100	1,0600	1,0100	29.321	29.858,60
08/2/2005	1,0600	0,95%	1,0600	1,0600	1,0200	24.241	25.079,20
07/2/2005	1,0500	3,96%	1,0100	1,0500	1,0100	22.546	23.096,20
04/2/2005	1,0100	-1,94%	1,0200	1,0500	1,0000	17.956	18.304,60
03/2/2005	1,0300	0,00%	1,0300	1,0500	1,0100	15.283	15.594,60
02/2/2005	1,0300	0,00%	1,0300	1,0600	1,0100	11.763	12.183,80
01/2/2005	1,0300	-0,96%	1,0100	1,0500	1,0100	11.228	11.466,20
31/1/2005	1,0400	1,96%	1,0100	1,0600	1,0100	22.013	22.959,40
28/1/2005	1,0200	-0,97%	1,0500	1,0600	1,0100	21.788	22.263,40
27/1/2005	1,0300	0,00%	1,0200	1,0600	1,0100	28.250	28.997,20
26/1/2005	1,0300	-0,96%	1,0100	1,0400	0,9930	34.756	35.239,40
25/1/2005	1,0400	1,96%	1,0100	1,0400	1,0000	30.791	31.154,00
24/1/2005	1,0200	-0,97%	1,0400	1,0400	1,0000	7.039	7.133,80
21/1/2005	1,0300	0,00%	1,0100	1,0300	1,0100	8.955	9.123,60
20/1/2005	1,0300	0,00%	1,0400	1,0400	1,0000	8.778	8.987,80
19/1/2005	1,0300	0,00%	1,0500	1,0600	1,0000	30.079	30.638,20
18/1/2005	1,0300	1,98%	1,0300	1,0400	1,0000	20.810	21.069,80
17/1/2005	1,0100	-0,98%	1,0100	1,0500	1,0100	27.806	28.287,40
14/1/2005	1,0200	-1,92%	1,0200	1,0500	1,0100	20.274	20.889,20
13/1/2005	1,0400	1,96%	1,0200	1,0500	1,0200	8.553	8.793,80
12/1/2005	1,0200	2,00%	1,0100	1,0300	1,0000	36.271	36.871,00
11/1/2005	1,0000	-0,99%	1,0200	1,0400	0,9930	43.936	44.375,00
10/1/2005	1,0100	-2,88%	1,0100	1,0400	1,0100	27.983	28.492,00
07/1/2005	1,0400	1,96%	1,0200	1,0400	1,0100	14.972	15.382,40
05/1/2005	1,0200	-0,97%	1,0300	1,0600	1,0100	33.374	34.344,20
04/1/2005	1,0300	-1,90%	1,0400	1,0600	1,0100	23.126	23.756,00
03/1/2005	1,0500	0,00%	1,0600	1,0600	1,0200	23.617	24.638,60
31/12/2004	1,0500	0,00%	1,0600	1,0600	1,0400	2.806	2.928,40
30/12/2004	1,0500	0,96%	1,0400	1,0500	1,0200	3.698	3.811,40
29/12/2004	1,0400	-0,95%	1,0500	1,0600	1,0300	18.045	18.712,00
28/12/2004	1,0500	0,00%	1,0500	1,0500	1,0300	47.636	49.366,00
27/12/2004	1,0500	-0,94%	1,0500	1,0600	1,0400	18.000	18.756,00
24/12/2004	1,0600	0,95%	1,0600	1,0600	1,0400	16.933	17.713,20
23/12/2004	1,0500	-0,94%	1,0600	1,0600	1,0400	21.434	22.350,00
22/12/2004	1,0600	0,00%	1,0600	1,0700	1,0500	16.754	17.721,20
21/12/2004	1,0600	0,00%	1,0600	1,0600	1,0400	61.628	65.023,20
20/12/2004	1,0600	0,00%	1,0600	1,0600	1,0500	19.605	20.707,20
17/12/2004	1,0600	0,00%	1,0600	1,0700	1,0400	64.969	68.607,40
16/12/2004	1,0600	0,00%	1,0600	1,0900	1,0500	22.903	24.344,40
15/12/2004	1,0600	0,00%	1,0600	1,0700	1,0600	18.981	20.119,00
14/12/2004	1,0600	3,92%	1,0200	1,0600	1,0200	76.644	80.109,80
13/12/2004	1,0200	-1,92%	1,0400	1,0500	1,0200	5.613	5.809,60
10/12/2004	1,0400	0,00%	1,0400	1,0500	1,0100	59.979	61.558,60
09/12/2004	1,0400	-0,95%	1,0400	1,0500	1,0400	1.469	1.518,80
08/12/2004	1,0500	0,00%	1,0400	1,0500	1,0200	29.455	30.476,00
07/12/2004	1,0500	-0,94%	1,0600	1,0600	1,0400	12.075	12.617,20
06/12/2004	1,0600	0,00%	1,0600	1,0600	1,0400	42.911	45.127,20
03/12/2004	1,0600	0,95%	1,0600	1,0600	1,0400	26.469	27.865,00
02/12/2004	1,0500	0,96%	1,0600	1,0600	1,0200	18.223	18.991,00
01/12/2004	1,0400	1,96%	1,0500	1,0500	1,0100	20.810	21.400,80
30/11/2004	1,0200	-1,92%	1,0500	1,0500	1,0100	7.842	8.018,60
29/11/2004	1,0400	0,00%	1,0500	1,0500	1,0200	12.876	13.270,80
26/11/2004	1,0400	-0,95%	1,0500	1,0600	1,0100	15.105	15.571,40
25/11/2004	1,0500	2,94%	1,0300	1,0700	1,0200	17.465	18.190,60
24/11/2004	1,0200	0,00%	1,0400	1,0400	1,0100	63.097	64.101,80
23/11/2004	1,0200	0,00%	1,0000	1,0200	1,0000	8.955	9.059,80
22/11/2004	1,0200	0,99%	1,0100	1,0400	0,9930	25.354	25.698,80
19/11/2004	1,0100	-2,88%	1,0300	1,0300	1,0000	17.557	17.829,20
18/11/2004	1,0400	0,00%	1,0400	1,0600	1,0200	24.909	25.923,20
17/11/2004	1,0400	-0,95%	1,0600	1,0600	1,0400	42.956	44.652,80
16/11/2004	1,0500	-0,94%	1,0600	1,0600	1,0200	113.764	117.867,00
15/11/2004	1,0600	-0,93%	1,0600	1,0700	1,0500	18.714	19.813,40
12/11/2004	1,0700	0,00%	1,0700	1,0800	1,0500	85.333	90.322,00
11/11/2004	1,0700	0,94%	1,0500	1,0800	1,0400	95.404	101.139,20
10/11/2004	1,0600	0,00%	1,0600	1,0600	1,0300	59.443	62.056,80
09/11/2004	1,0600	0,95%	1,0200	1,0600	1,0000	50.085	51.352,60
08/11/2004	1,0500	0,00%	1,0600	1,0600	1,0200	10.516	10.951,40
05/11/2004	1,0500	3,96%	0,9930	1,0600	0,9930	55.701	57.311,60
04/11/2004	1,0100	-0,98%	0,9930	1,0400	0,9930	22.057	22.230,60
03/11/2004	1,0200	0,99%	1,0300	1,0400	0,9930	13.277	13.413,40
02/11/2004	1,0100	0,00%	1,0100	1,0200	0,9930	14.569	14.696,80
01/11/2004	1,0100	-1,94%	1,0100	1,0400	1,0000	26.156	26.470,60
29/10/2004	1,0300	-0,96%	1,0300	1,0400	1,0100	12.119	12.309,20
27/10/2004	1,0400	-1,89%	1,0600	1,0600	1,0400	5.926	6.138,40
26/10/2004	1,0600	1,92%	1,0500	1,0600	1,0000	24.552	25.444,20
25/10/2004	1,0400	-0,95%	1,0100	1,0400	0,9660	12.521	12.773,00
22/10/2004	1,0500	-0,94%	1,0600	1,0600	1,0100	39.526	40.576,80
21/10/2004	1,0600	0,00%	1,0600	1,0700	1,0500	31.101	32.880,00
20/10/2004	1,0600	0,95%	1,0500	1,0600	1,0400	6.148	6.492,60
19/10/2004	1,0500	-0,94%	1,0500	1,0600	1,0400	64.746	6.878,80
18/10/2004	1,0600	0,00%	1,0600	1,0600	1,0400	8.464	8.848,40
15/10/2004	1,0600	0,00%	1,0400	1,0600	1,0400	34.802	36.335,60
14/10/2004	1,0600	-0,93%	1,0600	1,0700	1,0500	27.983	29.627,20
13/10/2004	1,0700	0,00%	1,0700	1,0800	1,0600	38.901	41.557,20
12/10/2004	1,0700	-1,83%	1,1000	1,1000	1,0600	38.144	41.055,80
11/10/2004	1,0900	2,83%	1,0600	1,1000	1,0500	138.450	148.741,40
08/10/2004	1,0600	7,72%	0,9750	1,0600	0,9750	64.657	65.056,60
07/10/2004	0,9840	0,92%	0,9750	0,9930	0,9660	36.718	35.954,60
06/10/2004	0,9750	3,83%	0,9290	0,9750	0,9290	95.137	92.168,20
05/10/2004	0,9390	-0,95%	0,9480	0,9480	0,9200	41.574	38.779,00
04/10/2004	0,9480	-2,77%	0,9570	0,9570	0,9480	9.713	9.231,00
01/10/2004	0,9750	0,00%	0,9570	0,9750	0,9570	27.315	26.318,80
30/9/2004	0,9750	0,00%	0,9750	0,9750	0,9570	11.273	10.860,80
29/9/2004	0,9750	0,00%	0,9750	0,9840	0,9570	17.779	17.269,60
28/9/2004	0,9750	0,00%	0,9750	0,9750	0,9660	12.744	12.398,20
27/9/2004	0,9750	1,88%	0,9570	0,9750	0,9480	34.623	33.257,60
24/9/2004	0,9570	-1,85%	0,9660	0,9660	0,9570	5.078	4.851,20
23/9/2004	0,9750	-0,91%	0,9660	0,9750	0,9660	7.218	6.988,20
22/9/2004	0,9840	1,86%	0,9750	0,9930	0,9480	28.473	27.566,00
21/9/2004	0,9660	-0,92%	0,9660	0,9660	0,9390	14.302	13.647,60
20/9/2004	0,9750	1,88%	0,9390	0,9750	0,9390	10.871	10.421,20
17/9/2004	0,9570	1,92%	0,9480	0,9570	0,9200	31.368	29.340,00
16/9/2004	0,9390	-2,80%	0,9750	0,9750	0,9390	9.980	9.593,80
15/9/2004	0,9660	0,94%	0,9570	0,9750	0,9200	24.061	22.994,00
14/9/2004	0,9570	1,92%	0,9390	0,9570	0,9110	52.760	49.670,60
13/9/2004	0,9390	-0,95%	0,9290	0,9390	0,9200	3.921	3.651,40
10/9/2004	0,9480	0,96%	0,9480	0,9480	0,9200	10.516	9.867,20
09/9/2004	0,9390	1,08%	0,9290	0,9480	0,9110	36.271	33.545,00
08/9/2004	0,9290	-2,00%	0,9390	0,9570	0,9290	20.943	19.653,00
07/9/2004	0,9480	5,10%	0,9020	0,9660	0,8930	27.626	25.577,00
06/9/2004	0,9020	1,01%	0,8930	0,9020	0,8930	11.184	9.974,40
03/9/2004	0,8930	6,44%	0,8390	0,9020	0,8390	25.532	22.540,20
02/9/2004	0,8390	-2,10%	0,8390	0,8750	0,8390	24.105	20.614,60
01/9/2004	0,8570	1,06%	0,8480	0,8570	0,8480	10.025	8.571,80
31/8/2004	0,8480	-2,08%	0,8480	0,8480	0,8390	5.480	4.635,40
30/8/2004	0,8660	1,05%	0,8570	0,8660	0,8480	11.584	9.905,80
27/8/2004	0,8570	1,06%	0,8390	0,8570	0,8390	4.364	3.683,20
26/8/2004	0,8480	2,17%	0,8300	0,8480	0,8210	16.040	13.500,60
25/8/2004	0,8300	-1,07%	0,8480	0,8480	0,8300	9.891	8.286,00
24/8/2004	0,8390	-1,06%	0,8480	0,8480	0,8390	5.970	5.038,20
23/8/2004	0,8480	-1,05%	0,8480	0,8570	0,8480	5.435	4.643,00
20/8/2004	0,8570	-1,04%	0,8570	0,8570	0,8570	666	573,00
19/8/2004	0,8660	3,22%	0,8390	0,8660	0,8300	3.430	2.901,20
18/8/2004	0,8390	-1,06%	0,8480	0,8480	0,8390	2.985	2.527,80
17/8/2004	0,8480	1,07%	0,8390	0,8570	0,8390	9.489	8.019,00
16/8/2004	0,8390	-2,10%	0,8390	0,8390	0,8390	2.227	1.870,00
12/8/2004	0,8570	1,06%	0,8660	0,8660	0,8480	11.140	9.547,20
11/8/2004	0,8480	-1,05%	0,8570	0,8570	0,8390	8.110	6.864,00
10/8/2004	0,8570	-3,05%	0,8750	0,8750	0,8570	2.985	2.572,80
09/8/2004	0,8840	0,00%	0,8480	0,9020	0,8480	9.758	8.532,00
06/8/2004	0,8840	-1,01%	0,8840	0,8840	0,8750	8.332	7.346,80
05/8/2004	0,8930	2,06%	0,8660	0,8930	0,8660	1.246	1.085,80
04/8/2004	0,8750	3,18%	0,8480	0,8750	0,8300	9.311	8.068,20
03/8/2004	0,8480	-2,08%	0,8660	0,8840	0,8300	9.178	7.931,00
02/8/2004	0,8660	-4,94%	0,8750	0,8930	0,8660	4.945	4.331,80
30/7/2004	0,9110	-3,90%	0,9020	0,9570	0,9020	7.709	7.052,80
29/7/2004	0,9480	-0,94%	0,9660	0,9660	0,9480	6.684	6.339,40
28/7/2004	0,9570	4,02%	0,9390	0,9660	0,9200	46.209	43.860,20
27/7/2004	0,9200	2,00%	0,8750	0,9200	0,8750	9.713	8.852,40
26/7/2004	0,9020	4,16%	0,8300	0,9020	0,8300	13.544	11.832,60
23/7/2004	0,8660	3,22%	0,8480	0,8660	0,8480	19.694	16.785,20
22/7/2004	0,8390	-5,09%	0,8660	0,8660	0,8390	19.516	16.513,00
21/7/2004	0,8840	-2,00%	0,8840	0,9020	0,8840	3.074	2.719,80
20/7/2004	0,9020	1,01%	0,9020	0,9020	0,8840	17.779	15.913,00
19/7/2004	0,8930	-10,70%	0,9020	0,9020	0,8840	4.275	3.809,40
16/7/2004	1,0000	11,98%	0,9600	1,0300	0,9600	21.592	21.710,20
15/7/2004	0,8930	-1,00%	0,8750	0,9110	0,8750	12.744	11.399,00
14/7/2004	0,9020	2,04%	0,8750	0,9020	0,8660	9.088	8.045,60
13/7/2004	0,8840	-33,03%	0,8930	0,9020	0,8840	7.930	7.033,60
12/7/2004	1,3200	46,34%	1,3400	1,3500	1,3200	7.274	,00
09/7/2004	0,9020	0,00%	0,8840	0,9110	0,8750	7.574	6.823,00
08/7/2004	0,9020	3,09%	0,8750	0,9110	0,8750	17.465	15.610,60
07/7/2004	0,8750	1,04%	0,8300	0,8840	0,8300	13.190	11.421,20
06/7/2004	0,8660	0,00%	0,8390	0,8660	0,8300	16.264	13.638,60
05/7/2004	0,8660	-2,04%	0,8840	0,8840	0,8390	21.255	18.433,60
02/7/2004	0,8840	-2,00%	0,8930	0,9020	0,8840	4.989	4.426,80
01/7/2004	0,9020	0,00%	0,8840	0,9020	0,8840	8.198	7.272,00
30/6/2004	0,9020	-0,99%	0,9200	0,9200	0,8750	45.139	40.409,80
29/6/2004	0,9110	-0,98%	0,9020	0,9200	0,8930	25.443	22.944,60
28/6/2004	0,9200	0,99%	0,9110	0,9290	0,8840	30.881	27.953,00
25/6/2004	0,9110	-1,94%	0,9480	0,9480	0,9020	25.755	23.622,60
24/6/2004	0,9290	-3,83%	0,9660	0,9750	0,9290	28.697	27.330,00
23/6/2004	0,9660	-3,40%	0,9840	0,9930	0,9660	9.758	9.486,60
22/6/2004	1,0000	0,70%	0,9750	1,0000	0,9660	17.511	17.331,80
21/6/2004	0,9930	-4,52%	1,0200	1,0200	0,9840	36.895	37.040,20
18/6/2004	1,0400	-0,95%	1,0400	1,0600	1,0300	15.060	15.611,40
17/6/2004	1,0500	-0,94%	1,0400	1,0600	1,0300	7.039	7.329,60
16/6/2004	1,0600	1,92%	1,0400	1,0600	1,0200	19.294	20.152,80
15/6/2004	1,0400	0,00%	1,0400	1,0500	1,0000	17.288	17.804,80
14/6/2004	1,0400	-3,70%	1,0600	1,0600	1,0400	12.744	13.392,40
11/6/2004	1,0800	-1,82%	1,0800	1,0800	1,0300	13.947	14.867,80
10/6/2004	1,1000	-6,78%	1,1300	1,1300	1,0700	43.580	48.226,00
09/6/2004	1,1800	-0,84%	1,2000	1,2000	1,1700	68.221	80.987,80
08/6/2004	1,1900	-1,65%	1,2000	1,2000	1,1700	49.149	58.554,40
07/6/2004	1,2100	1,68%	1,2000	1,2100	1,1900	54.764	65.637,20
04/6/2004	1,1900	1,71%	1,1700	1,2000	1,1600	46.698	54.987,20
03/6/2004	1,1700	0,00%	1,1800	1,1800	1,1600	24.864	29.197,00
02/6/2004	1,1700	-2,50%	1,1600	1,2000	1,1600	41.664	49.284,40
01/6/2004	1,2000	5,26%	1,1400	1,2100	1,1400	109.218	127.897,20
28/5/2004	1,1400	0,88%	1,0800	1,1600	1,0800	29.989	33.969,80
27/5/2004	1,1300	2,73%	1,1300	1,1300	1,1000	15.684	17.417,60
26/5/2004	1,1000	1,85%	1,0800	1,1100	1,0700	18.847	20.550,00
25/5/2004	1,0800	0,00%	1,0700	1,0800	1,0600	13.991	15.002,00
24/5/2004	1,0800	0,00%	1,0700	1,0800	1,0700	13.277	14.396,40
21/5/2004	1,0800	0,00%	1,0800	1,1000	1,0600	12.920	13.768,00
20/5/2004	1,0800	-4,42%	1,1200	1,1200	1,0700	71.163	77.485,00
19/5/2004	1,1300	0,00%	1,1300	1,1400	1,1100	39.925	44.840,20
18/5/2004	1,1300	0,00%	1,1300	1,1300	1,1000	28.073	31.408,40
17/5/2004	1,1300	-0,88%	1,1400	1,1400	1,1200	32.172	36.283,20
14/5/2004	1,1400	-1,72%	1,1600	1,1800	1,1400	32.840	37.879,40
13/5/2004	1,1600	-0,85%	1,1500	1,1700	1,1500	12.433	14.538,00
12/5/2004	1,1700	0,86%	1,1600	1,1800	1,1600	22.189	25.842,40
11/5/2004	1,1600	0,87%	1,1800	1,1800	1,1600	15.818	18.469,00
10/5/2004	1,1500	-1,71%	1,1400	1,1800	1,1400	14.258	16.414,00
07/5/2004	1,1700	-0,85%	1,2000	1,2000	1,1600	26.156	30.787,20
06/5/2004	1,1800	-1,67%	1,2000	1,2100	1,1700	32.038	37.899,00
05/5/2004	1,2000	-1,64%	1,2300	1,2300	1,1800	49.372	59.132,40
04/5/2004	1,2200	3,39%	1,1800	1,2200	1,1600	70.361	84.155,40
03/5/2004	1,1800	0,00%	1,1700	1,2000	1,1600	35.826	42.388,60
30/4/2004	1,1800	-0,84%	1,1900	1,2000	1,1800	23.794	28.295,40
29/4/2004	1,1900	-0,83%	1,2000	1,2000	1,1800	23.214	27.566,60
28/4/2004	1,2000	-0,83%	1,2100	1,2100	1,2000	37.697	45.312,80
27/4/2004	1,2100	-0,82%	1,2100	1,2100	1,2000	37.786	45.569,40
26/4/2004	1,2200	0,83%	1,2500	1,2500	1,2100	37.830	45.859,20
23/4/2004	1,2100	0,00%	1,2300	1,2500	1,2100	70.273	85.951,60
22/4/2004	1,2100	-1,63%	1,2200	1,2200	1,2100	54.541	66.449,80
21/4/2004	1,2300	0,82%	1,2200	1,2400	1,2100	102.800	126.472,40
20/4/2004	1,2200	0,83%	1,2200	1,2400	1,2100	115.410	141.334,20
19/4/2004	1,2100	1,68%	1,2100	1,2200	1,2100	152.709	186.051,20
16/4/2004	1,1900	4,39%	1,1400	1,2000	1,1400	72.276	84.922,00
15/4/2004	1,1400	0,00%	1,1500	1,1700	1,1400	54.541	62.649,20
14/4/2004	1,1400	-3,39%	1,1600	1,1700	1,1400	34.266	39.430,20
13/4/2004	1,1800	0,00%	1,1800	1,2200	1,1800	33.999	40.565,80
08/4/2004	1,1800	7,27%	1,1300	1,2000	1,1200	200.969	234.769,20
07/4/2004	1,1000	2,80%	1,0800	1,1000	1,0800	67.062	73.611,60
06/4/2004	1,0700	-3,60%	1,1000	1,1300	1,0700	56.145	61.543,60
05/4/2004	1,1100	1,83%	1,1100	1,1300	1,1000	23.883	26.543,60
02/4/2004	1,0900	0,93%	1,0700	1,1100	1,0600	54.496	59.395,80
01/4/2004	1,0800	0,00%	1,0900	1,1200	1,0700	21.969	24.271,20
31/3/2004	1,0800	-2,70%	1,0700	1,1000	1,0700	23.483	25.614,00
30/3/2004	1,1100	-2,63%	1,1300	1,1400	1,0900	82.080	91.831,20
29/3/2004	1,1400	1,79%	1,1300	1,1400	1,1000	73.791	82.939,80
26/3/2004	1,1200	1,82%	1,1300	1,1300	1,0900	55.032	61.102,80
24/3/2004	1,1000	2,80%	1,0700	1,1000	1,0600	125.840	136.498,40
23/3/2004	1,0700	0,94%	1,0600	1,0800	1,0100	253.820	269.426,20
22/3/2004	1,0600	-0,93%	1,0400	1,0600	0,9570	323.468	324.001,80
19/3/2004	1,0700	-2,73%	1,0900	1,1300	1,0600	125.707	136.002,60
18/3/2004	1,1000	-5,98%	1,1700	1,1800	1,0800	183.947	206.620,80
17/3/2004	1,1700	0,86%	1,1600	1,2100	1,1600	148.030	174.893,40
16/3/2004	1,1600	-5,69%	1,2200	1,2200	1,1400	571.674	658.045,60
15/3/2004	1,2300	-6,82%	1,3000	1,3200	1,2100	105.876	132.043,80
12/3/2004	1,3200	-1,49%	1,3000	1,3400	1,2900	46.209	60.824,40
11/3/2004	1,3400	-2,19%	1,3600	1,3800	1,3300	60.557	81.110,00
10/3/2004	1,3700	-4,20%	1,3900	1,4100	1,3700	44.514	61.830,60
09/3/2004	1,4300	-0,69%	1,4300	1,4400	1,4300	36.628	52.239,40
08/3/2004	1,4400	-2,04%	1,4800	1,4900	1,4400	93.800	136.634,60
05/3/2004	1,4700	0,00%	1,4500	1,4800	1,4400	88.498	129.377,60
04/3/2004	1,4700	0,00%	1,4800	1,4800	1,4400	56.992	83.329,60
03/3/2004	1,4700	0,68%	1,4600	1,4900	1,4400	68.935	100.788,60
02/3/2004	1,4600	5,04%	1,4100	1,4600	1,3800	129.805	183.308,20
01/3/2004	1,3900	-2,80%	1,4300	1,4400	1,3700	182.745	255.198,40
27/2/2004	1,4300	3,62%	1,3900	1,4600	1,3900	288.176	412.705,20
26/2/2004	1,3800	-6,12%	1,4600	1,4600	1,3600	336.347	469.874,80
25/2/2004	1,4700	-6,96%	1,5800	1,5800	1,4500	166.479	251.393,80
24/2/2004	1,5800	-6,51%	1,6500	1,6700	1,5700	181.586	290.841,40
20/2/2004	1,6900	0,00%	1,6200	1,7000	1,6100	63.008	106.112,20
19/2/2004	1,6900	-1,17%	1,7200	1,7700	1,6800	244.016	422.048,60
18/2/2004	1,7100	6,87%	1,6000	1,7400	1,6000	359.029	607.991,20
17/2/2004	1,6000	-4,19%	1,6600	1,6600	1,5800	336.525	540.391,60
16/2/2004	1,6700	0,00%	1,9100	1,9100	1,6200	659.681	1.136.182,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1200	6,53 %	0,1300	81.543
ΕΛΙΝ	2,5300	4,55 %	0,1100	980.202
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΒΙΟΣΚ	3,1800	3,92 %	0,1200	188.959
ΜΙΝ	0,6460	3,86 %	0,0240	101
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΒΕ	5,4500	1,87 %	0,1000	746
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001
ΤΡΑΣΤΟΡ	1,2400	1,64 %	0,0200	350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,3300	-3,62 %	-0,0500	2.619
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
DIMAND	9,4400	-3,28 %	-0,3200	12.062
TITC	39,0000	-2,74 %	-1,1000	62.223
ΚΟΥΕΣ	7,1700	-2,71 %	-0,2000	55.037
ΦΡΙΓΟ	0,5100	-2,67 %	-0,0140	86.429
ΛΟΥΛΗ	3,4800	-2,52 %	-0,0900	6.740
ΕΚΤΕΡ	3,0900	-2,52 %	-0,0800	79.220
ΕΥΔΑΠ	6,9100	-2,40 %	-0,1700	75.315
CREDIA	1,4680	-2,39 %	-0,0360	356.781

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8540	-1,81 %	-0,1260	17.686.236
ΔΕΗ	15,1100	0,20 %	0,0300	11.673.957
ΕΤΕ	12,7850	-1,20 %	-0,1550	10.636.040
ΕΥΡΩΒ	3,3330	-2,17 %	-0,0740	8.916.813
CENER	14,3800	1,27 %	0,1800	6.956.550
ΑΛΦΑ	3,4780	-0,20 %	-0,0070	6.647.521
MTLN	42,4200	-1,35 %	-0,5800	6.550.669
ΟΠΑΠ	18,2100	-1,35 %	-0,2500	6.399.055
ΜΟΗ	26,1400	-1,73 %	-0,4600	5.932.247
ΜΠΕΛΑ	27,5800	0,95 %	0,2600	5.053.576

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1280	-0,53 %	3.267.702	3,70εκ.
ΕΥΡΩΒ	3,3330	-2,17 %	2.652.637	8,92εκ.
ΠΕΙΡ	6,8540	-1,81 %	2.540.721	17,69εκ.
ΑΛΦΑ	3,4780	-0,20 %	1.904.704	6,65εκ.
ΕΛΙΝ	2,5300	4,55 %	980.202	2,90εκ.
ΕΤΕ	12,7850	-1,20 %	830.931	10,64εκ.
ΔΕΗ	15,1100	0,20 %	771.874	11,67εκ.
BOCHGR	8,1200	-0,73 %	616.780	5,03εκ.
CENER	14,3800	1,27 %	486.165	6,96εκ.
ΛΑΒΙ	0,8100	-0,61 %	390.459	317,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5300	4,55 %	980.202	4,11 %
ΒΙΟΣΚ	3,1800	3,92 %	188.959	1,10 %
ΕΧΑΕ	6,2100	-1,27 %	267.957	0,44 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
EIS	1,7200	-1,49 %	53.690	0,35 %
ΓΕΒΚΑ	2,1200	6,53 %	81.543	0,34 %
ΕΚΤΕΡ	3,0900	-2,52 %	79.220	0,29 %
ΕΛΤΟΝ	2,0300	1,00 %	68.413	0,26 %
ΛΑΒΙ	0,8100	-0,61 %	390.459	0,23 %
CENER	14,3800	1,27 %	486.165	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.571	8,21 %
ΦΡΙΓΟ	0,5100	-2,67 %	86.429	7,63 %
ΓΕΒΚΑ	2,1200	6,53 %	81.543	7,54 %
ΕΛΤΟΝ	2,0300	1,00 %	68.413	6,47 %
ΣΙΔΜΑ	1,4900	-0,67 %	2.280	6,33 %
ΕΥΑΠΣ	3,7200	0,54 %	72.013	6,22 %
ΕΛΙΝ	2,5300	4,55 %	980.202	6,20 %
ΕΛΒΕ	5,4500	1,87 %	746	5,61 %
DIMAND	9,4400	-3,28 %	12.062	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%