Συνεχης ενημερωση

ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)

4,9800 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2006	117,7200	-1,17%	119,1100	119,1100	117,7200	1.336	158.089,30
26/6/2006	119,1100	-2,53%	122,2000	123,6200	119,1100	2.287	276.949,16
23/6/2006	122,2000	-1,15%	125,3000	125,3000	122,2000	1.343	165.703,34
22/6/2006	123,6200	-1,13%	125,8900	128,1300	123,6200	2.905	366.467,22
21/6/2006	125,0300	0,00%	124,4700	126,4500	122,5000	10.331	1.286.221,66
20/6/2006	125,0300	1,14%	123,6200	125,0300	122,5000	2.170	267.983,60
19/6/2006	123,6200	2,33%	125,0300	128,1300	123,6200	4.428	554.704,42
16/6/2006	120,8100	-5,08%	131,2300	131,5200	120,8100	8.800	1.116.434,48
15/6/2006	127,2800	9,44%	119,1100	127,2800	119,1100	9.617	1.188.506,90
14/6/2006	116,3000	7,82%	109,2500	116,8600	106,4500	14.016	1.597.180,76
13/6/2006	107,8600	-4,24%	112,0800	112,0800	106,1600	10.103	1.090.168,46
09/6/2006	112,6400	1,27%	114,6200	115,1800	112,3500	4.470	507.929,26
08/6/2006	111,2300	-5,51%	114,3300	116,0100	111,2300	9.170	1.043.378,52
07/6/2006	117,7200	-1,17%	119,1100	120,5200	116,8600	6.468	766.849,90
06/6/2006	119,1100	-3,21%	121,6400	121,6400	117,4200	9.157	1.093.834,66
05/6/2006	123,0600	-2,89%	126,7200	126,7200	123,0600	5.638	699.497,94
02/6/2006	126,7200	-2,18%	131,5200	132,0800	126,7200	6.507	841.360,08
01/6/2006	129,5400	-4,57%	135,7400	135,7400	129,5400	7.228	954.818,72
31/5/2006	135,7400	0,00%	132,9100	136,3000	131,5200	15.552	2.072.211,02
30/5/2006	135,7400	-2,81%	139,6600	139,6600	134,3200	11.175	1.518.033,46
29/5/2006	139,6600	-1,99%	143,3500	144,4700	139,6600	11.674	1.658.804,46
26/5/2006	142,4900	-1,93%	143,0500	145,8600	137,1300	56.087	7.898.571,54
25/5/2006	145,3000	0,57%	143,9100	147,8300	140,5200	7.961	1.152.048,58
24/5/2006	144,4700	-5,35%	152,6400	154,3200	144,4700	12.635	1.858.617,70
23/5/2006	152,6400	0,94%	151,2200	154,3200	136,3000	12.662	1.880.153,60
22/5/2006	151,2200	-5,79%	160,2200	160,2200	145,3000	13.279	2.023.911,54
19/5/2006	160,5200	-0,35%	161,6400	162,4900	158,2700	6.296	1.008.643,90
18/5/2006	161,0800	0,00%	159,1000	161,6400	156,5700	13.004	2.071.282,06
17/5/2006	161,0800	-3,87%	167,8300	170,6600	160,2200	13.151	2.171.053,44
16/5/2006	167,5600	-0,16%	167,8300	168,6900	166,1500	4.849	811.992,98
15/5/2006	167,8300	-3,72%	170,0800	171,4900	167,5600	8.099	1.372.534,42
12/5/2006	174,3200	1,32%	170,9300	176,0000	170,0800	14.505	2.520.845,40
11/5/2006	172,0500	1,16%	170,0800	173,2000	166,7100	11.933	2.030.696,00
10/5/2006	170,0800	1,50%	170,0800	174,3200	168,6900	15.518	2.669.818,42
09/5/2006	167,5600	2,77%	163,0500	172,0500	163,0500	22.834	3.866.168,06
08/5/2006	163,0500	-0,17%	163,3200	165,8600	162,4900	6.182	1.012.545,78
05/5/2006	163,3200	-1,04%	165,8600	166,4200	163,0500	3.478	572.040,70
04/5/2006	165,0300	1,56%	162,4900	165,3000	162,4900	3.770	618.317,36
03/5/2006	162,4900	-1,54%	165,8600	165,8600	161,9300	4.111	671.704,00
02/5/2006	165,0300	1,56%	163,0500	165,0300	161,0800	2.506	409.291,08
28/4/2006	162,4900	0,35%	161,0800	163,8800	160,5200	4.461	723.465,28
27/4/2006	161,9300	1,07%	160,2200	164,4700	160,2200	6.107	990.856,14
26/4/2006	160,2200	-0,53%	161,6400	162,4900	160,2200	3.718	599.859,90
25/4/2006	161,0800	-1,37%	161,0800	162,4900	158,5400	6.858	1.097.247,30
20/4/2006	163,3200	-2,03%	164,7300	167,2700	163,3200	3.138	518.137,32
19/4/2006	166,7100	1,02%	167,2700	168,6900	165,8600	6.357	1.064.194,10
18/4/2006	165,0300	1,56%	162,4900	166,4200	162,4900	4.528	748.763,60
13/4/2006	162,4900	0,00%	161,9300	164,1700	161,0800	4.153	672.256,90
12/4/2006	162,4900	-1,02%	163,3200	165,8600	162,4900	4.851	794.358,94
11/4/2006	164,1700	-0,86%	164,7300	166,9800	164,1700	4.424	729.004,00
10/4/2006	165,5900	-1,00%	166,1500	170,0800	165,0300	9.289	1.558.676,34
07/4/2006	167,2700	1,89%	165,5900	170,0800	165,3000	16.744	2.815.364,58
06/4/2006	164,1700	2,47%	161,6400	164,7300	161,6400	13.050	2.133.064,54
05/4/2006	160,2200	1,06%	158,5400	163,0500	158,5400	9.870	1.582.241,24
04/4/2006	158,5400	-1,05%	160,2200	163,3200	158,5400	5.809	933.654,00
03/4/2006	160,2200	0,00%	161,6400	163,0500	160,2200	3.886	627.273,88
31/3/2006	160,2200	-0,53%	161,6400	163,0500	160,2200	2.939	474.197,04
30/3/2006	161,0800	-0,87%	162,4900	164,7300	161,0800	4.363	707.154,04
29/3/2006	162,4900	-1,36%	164,4700	166,1500	162,4900	4.377	717.171,50
28/3/2006	164,7300	0,00%	164,7300	166,1500	158,5400	13.045	2.102.466,64
27/3/2006	164,7300	-1,85%	167,8300	168,6900	164,7300	5.415	898.591,38
24/3/2006	167,8300	0,16%	168,1200	170,0800	165,8600	13.387	2.238.114,78
23/3/2006	167,5600	0,00%	168,6900	170,6600	166,9800	3.886	655.526,68
22/3/2006	167,5600	-2,93%	169,5100	170,0800	167,2700	13.294	2.235.967,16
21/3/2006	172,6100	0,00%	173,2000	174,3200	171,4900	6.181	1.070.337,46
20/3/2006	172,6100	2,67%	170,0800	173,2000	170,0800	6.553	1.124.510,80
17/3/2006	168,1200	-1,15%	172,0500	172,9000	168,1200	9.246	1.579.798,68
16/3/2006	170,0800	0,00%	168,6900	172,3400	168,6900	6.998	1.194.721,34
15/3/2006	170,0800	0,00%	170,0800	173,2000	167,8300	6.667	1.136.600,70
14/3/2006	170,0800	-2,27%	175,1500	175,7100	166,7100	11.618	1.992.171,56
13/3/2006	174,0300	0,98%	174,5900	175,7100	169,5100	10.731	1.849.283,54
10/3/2006	172,3400	6,06%	164,4700	172,9000	160,2200	19.014	3.177.125,10
09/3/2006	162,4900	1,77%	162,4900	164,4700	161,6400	13.427	2.189.638,54
08/3/2006	159,6600	-0,35%	158,5400	161,6400	150,9300	22.828	3.586.958,24
07/3/2006	160,2200	-4,21%	167,2700	167,2700	155,7400	21.063	3.409.373,40
03/3/2006	167,2700	-1,65%	170,0800	173,4700	166,4200	10.789	1.819.271,88
02/3/2006	170,0800	-1,95%	174,0300	175,7100	168,1200	15.964	2.748.263,56
01/3/2006	173,4700	-3,90%	180,5100	180,5100	172,3400	16.288	2.874.259,28
28/2/2006	180,5100	0,31%	179,9500	182,2000	176,5600	17.786	3.210.485,30
27/2/2006	179,9500	-2,88%	186,1500	187,8300	179,1000	17.889	3.274.755,44
24/2/2006	185,2900	0,61%	184,7300	188,6800	182,2000	18.503	3.429.864,98
23/2/2006	184,1700	2,35%	179,9500	188,6800	179,1000	30.574	5.664.805,62
22/2/2006	179,9500	-1,23%	184,4400	185,0000	179,1000	19.906	3.613.281,30
21/2/2006	182,2000	6,25%	174,5900	182,2000	174,3200	51.371	9.183.956,48
20/2/2006	171,4900	5,54%	162,4900	171,4900	162,4900	39.623	6.699.843,10
17/2/2006	162,4900	2,30%	159,6600	163,3200	159,6600	9.044	1.466.231,92
16/2/2006	158,8300	1,08%	158,2700	159,6600	157,4200	9.085	1.441.031,68
15/2/2006	157,1300	-0,89%	159,6600	160,2200	156,8600	9.052	1.437.299,58
14/2/2006	158,5400	-2,09%	161,6400	163,0500	158,5400	8.238	1.324.367,00
13/2/2006	161,9300	-0,85%	163,0500	163,0500	158,8300	11.265	1.816.511,52
10/2/2006	163,3200	-0,52%	163,0500	165,8600	163,0500	14.378	2.373.279,04
09/2/2006	164,1700	2,47%	160,2200	165,5900	160,2200	20.261	3.325.377,02
08/2/2006	160,2200	1,23%	158,2700	161,9300	158,2700	12.047	1.932.908,96
07/2/2006	158,2700	-0,17%	157,9800	159,1000	156,8600	10.966	1.731.825,94
06/2/2006	158,5400	0,35%	158,5400	159,6600	157,6900	5.983	948.489,32
03/2/2006	157,9800	-2,26%	160,2200	162,4900	157,9800	10.436	1.674.014,80
02/2/2006	161,6400	1,60%	159,3900	161,6400	159,1000	6.354	1.018.134,14
01/2/2006	159,1000	-0,70%	160,2200	160,5200	157,9800	6.249	997.938,10
31/1/2006	160,2200	2,71%	156,0000	161,0800	156,0000	13.911	2.224.308,78
30/1/2006	156,0000	-0,72%	157,1300	157,9800	155,4400	6.244	978.114,02
27/1/2006	157,1300	-1,58%	161,6400	161,9300	157,1300	10.624	1.692.933,64
26/1/2006	159,6600	-0,54%	160,5200	163,3200	158,5400	11.344	1.818.578,94
25/1/2006	160,5200	-0,35%	161,9300	164,4700	160,5200	12.927	2.101.402,84
24/1/2006	161,0800	1,24%	159,1000	161,9300	159,1000	16.440	2.638.489,98
23/1/2006	159,1000	-2,42%	159,6600	161,6400	157,6900	21.194	3.381.464,12
20/1/2006	163,0500	-0,86%	164,4700	166,4200	161,9300	19.723	3.245.058,68
19/1/2006	164,4700	2,65%	161,0800	164,4700	160,2200	16.912	2.739.967,90
18/1/2006	160,2200	-3,07%	161,6400	162,4900	159,1000	26.122	4.199.668,26
17/1/2006	165,3000	-0,18%	164,1700	167,5600	161,9300	30.585	5.061.080,36
16/1/2006	165,5900	2,80%	161,6400	167,2700	161,6400	21.456	3.523.778,00
13/1/2006	161,0800	0,54%	159,3900	163,0500	157,1300	21.248	3.423.566,50
12/1/2006	160,2200	3,08%	155,4400	160,2200	152,6400	20.686	3.231.009,10
11/1/2006	155,4400	1,65%	152,9100	156,8600	152,9100	22.935	3.562.899,14
10/1/2006	152,9100	0,00%	151,2200	152,9100	149,5400	11.582	1.757.487,56
09/1/2006	152,9100	-0,36%	153,4700	155,7400	148,4000	17.222	2.631.649,18
05/1/2006	153,4700	0,37%	152,9100	154,8800	150,1000	13.604	2.082.802,38
04/1/2006	152,9100	0,94%	152,0500	153,4700	149,8100	23.097	3.506.954,32
03/1/2006	151,4900	1,12%	150,6600	152,0500	148,1300	21.729	3.269.198,22
02/1/2006	149,8100	3,10%	146,1500	150,6600	146,1500	13.746	2.050.859,00
30/12/2005	145,3000	0,00%	146,1500	146,4400	144,4700	7.364	1.070.758,10
29/12/2005	145,3000	2,37%	141,3700	146,7100	141,3700	26.295	3.820.738,02
28/12/2005	141,9300	0,80%	140,8100	143,9100	139,1000	14.271	2.026.580,36
27/12/2005	140,8100	1,64%	138,8400	140,8100	137,9800	7.454	1.037.220,78
23/12/2005	138,5400	1,03%	136,8600	138,8400	136,8600	4.226	581.721,48
22/12/2005	137,1300	-1,63%	139,9600	140,8100	137,1300	5.787	801.725,02
21/12/2005	139,4000	0,82%	138,2700	141,0800	138,2700	14.265	1.995.778,68
20/12/2005	138,2700	1,45%	136,3000	138,5400	136,3000	10.773	1.484.369,14
19/12/2005	136,3000	0,00%	136,3000	138,2700	134,8900	5.975	817.604,10
16/12/2005	136,3000	0,41%	135,7400	138,5400	134,8900	11.525	1.577.445,94
15/12/2005	135,7400	0,63%	134,8900	136,3000	134,3200	5.699	770.766,18
14/12/2005	134,8900	0,42%	134,3200	134,8900	133,2000	3.417	458.969,22
13/12/2005	134,3200	-1,45%	137,7100	137,7100	134,3200	4.557	616.253,82
12/12/2005	136,3000	1,47%	134,3200	137,1300	134,0300	7.643	1.036.941,34
09/12/2005	134,3200	0,64%	134,8900	135,4500	133,4700	5.538	745.501,52
08/12/2005	133,4700	-0,42%	134,0300	134,8900	132,3500	3.341	447.367,40
07/12/2005	134,0300	1,70%	132,3500	135,7400	132,3500	8.190	1.100.980,62
06/12/2005	131,7900	1,53%	130,6700	132,9100	129,2500	5.520	724.749,70
05/12/2005	129,8100	0,00%	129,8100	130,6700	129,2500	3.653	474.806,64
02/12/2005	129,8100	0,87%	130,9300	130,9300	128,9800	7.282	942.638,92
01/12/2005	128,6900	-0,43%	129,5400	130,6700	128,6900	6.423	832.571,30
30/11/2005	129,2500	-0,86%	130,9300	133,2000	128,6900	10.608	1.379.347,42
29/11/2005	130,3700	-1,29%	132,0800	133,4700	130,3700	4.316	568.212,38
28/11/2005	132,0800	-0,20%	132,0800	133,4700	131,2300	3.661	483.691,12
25/11/2005	132,3500	-0,42%	133,2000	133,2000	131,2300	4.611	609.376,72
24/11/2005	132,9100	-0,84%	134,0300	134,3200	132,3500	3.943	524.948,92
23/11/2005	134,0300	-0,22%	136,3000	136,3000	134,0300	5.103	686.412,98
22/11/2005	134,3200	-1,05%	134,8900	137,1300	134,0300	4.534	611.500,56
21/11/2005	135,7400	-1,62%	138,2700	138,2700	134,8900	4.159	566.118,60
18/11/2005	137,9800	0,00%	139,1000	139,9600	136,8600	8.605	1.191.365,06
17/11/2005	137,9800	2,72%	134,3200	138,5400	134,3200	8.224	1.128.047,62
16/11/2005	134,3200	-0,42%	134,8900	134,8900	133,2000	2.744	368.444,52
15/11/2005	134,8900	-1,03%	136,3000	136,3000	134,3200	3.240	438.508,88
14/11/2005	136,3000	1,69%	134,8900	137,1300	133,4700	4.748	643.138,54
11/11/2005	134,0300	1,27%	133,4700	135,7400	132,9100	2.245	302.422,14
10/11/2005	132,3500	-1,47%	134,8900	134,8900	132,0800	2.273	301.681,48
09/11/2005	134,3200	-0,83%	136,3000	136,8600	134,0300	2.602	352.769,22
08/11/2005	135,4500	1,06%	134,0300	136,3000	132,9100	3.184	429.058,08
07/11/2005	134,0300	-2,07%	135,4500	137,1300	133,2000	5.205	708.468,80
04/11/2005	136,8600	4,06%	131,5200	136,8600	130,9300	8.309	1.120.898,68
03/11/2005	131,5200	0,65%	130,1100	132,6400	130,1100	2.721	359.140,26
02/11/2005	130,6700	-0,20%	130,3700	132,0800	130,1100	3.113	407.906,20
01/11/2005	130,9300	0,00%	132,0800	132,6400	130,1100	3.341	440.388,18
31/10/2005	130,9300	2,19%	130,1100	130,9300	128,1300	3.048	396.786,32
27/10/2005	128,1300	-0,87%	128,6900	128,9800	127,2800	1.422	182.019,68
26/10/2005	129,2500	0,87%	129,5400	129,8100	128,1300	2.683	346.107,32
25/10/2005	128,1300	-0,44%	128,6900	130,9300	128,1300	3.469	448.036,68
24/10/2005	128,6900	0,66%	127,8400	129,8100	127,8400	1.572	202.619,80
21/10/2005	127,8400	0,00%	129,8100	129,8100	126,7200	3.768	482.665,60
20/10/2005	127,8400	-0,88%	130,1100	130,6700	127,2800	3.611	464.230,88
19/10/2005	128,9800	-0,87%	130,3700	130,3700	127,2800	6.651	855.091,84
18/10/2005	130,1100	-0,85%	131,2300	131,7900	129,8100	3.960	517.770,52
17/10/2005	131,2300	0,00%	132,3500	132,6400	130,9300	3.490	459.824,00
14/10/2005	131,2300	0,23%	131,7900	131,7900	130,6700	4.436	581.255,56
13/10/2005	130,9300	-0,65%	130,9300	132,9100	130,3700	5.963	784.292,34
12/10/2005	131,7900	-0,22%	133,2000	133,2000	131,2300	7.720	1.021.289,56
11/10/2005	132,0800	0,65%	131,2300	132,9100	130,9300	5.948	784.959,54
10/10/2005	131,2300	-0,22%	134,0300	134,0300	130,9300	5.516	726.159,08
07/10/2005	131,5200	-1,26%	133,2000	134,0300	130,6700	9.851	1.297.035,66
06/10/2005	133,2000	-3,85%	135,7400	135,7400	132,6400	15.596	2.089.431,80
05/10/2005	138,5400	-1,01%	139,9600	140,8100	137,9800	5.317	741.164,58
04/10/2005	139,9600	2,69%	137,1300	140,5200	137,1300	23.323	3.238.521,76
03/10/2005	136,3000	2,98%	132,3500	136,8600	132,3500	14.887	2.004.396,16
30/9/2005	132,3500	-0,22%	132,3500	134,0300	131,7900	9.889	1.313.866,48
29/9/2005	132,6400	0,00%	134,0300	134,8900	131,7900	9.708	1.288.078,40
28/9/2005	132,6400	1,74%	130,9300	134,8900	130,9300	16.273	2.169.684,00
27/9/2005	130,3700	-1,08%	132,0800	132,3500	129,8100	5.806	761.814,86
26/9/2005	131,7900	1,29%	131,2300	133,2000	131,2300	8.940	1.181.950,66
23/9/2005	130,1100	2,89%	128,1300	130,9300	127,2800	11.459	1.480.854,00
22/9/2005	126,4500	-1,31%	128,1300	128,1300	125,8900	9.507	1.206.881,62
21/9/2005	128,1300	-1,52%	130,1100	130,1100	127,8400	8.240	1.059.722,66
20/9/2005	130,1100	0,44%	129,2500	131,7900	128,9800	15.491	2.017.400,40
19/9/2005	129,5400	-1,06%	130,3700	132,3500	129,2500	6.201	807.281,04
16/9/2005	130,9300	0,20%	130,9300	132,9100	129,8100	15.544	2.039.911,72
15/9/2005	130,6700	-1,07%	133,4700	134,0300	130,3700	15.726	2.071.333,40
14/9/2005	132,0800	-0,84%	133,2000	134,8900	130,9300	12.617	1.671.498,00
13/9/2005	133,2000	0,22%	132,6400	136,3000	132,3500	15.766	2.111.434,92
12/9/2005	132,9100	-0,22%	134,8900	135,4500	131,7900	7.869	1.047.373,50
09/9/2005	133,2000	-1,66%	135,4500	136,8600	132,3500	9.358	1.248.853,96
08/9/2005	135,4500	-1,23%	137,1300	137,9800	134,8900	4.870	661.597,40
07/9/2005	137,1300	1,66%	136,3000	140,2300	136,3000	20.161	2.788.066,80
06/9/2005	134,8900	-0,63%	135,7400	137,1300	134,0300	7.196	973.571,52
05/9/2005	135,7400	-0,82%	136,8600	138,5400	135,7400	3.478	476.629,12
02/9/2005	136,8600	-0,62%	138,5400	139,4000	136,3000	9.872	1.365.303,72
01/9/2005	137,7100	1,03%	138,2700	139,4000	136,8600	7.248	998.348,04
31/8/2005	136,3000	0,63%	135,4500	139,9600	135,4500	18.856	2.602.337,94
30/8/2005	135,4500	2,12%	134,3200	135,7400	133,4700	16.113	2.173.922,96
29/8/2005	132,6400	-4,64%	137,7100	137,7100	131,7900	34.098	4.551.258,74
26/8/2005	139,1000	-3,72%	146,4400	147,0100	138,5400	14.205	2.022.299,74
25/8/2005	144,4700	-0,95%	143,9100	145,3000	141,6400	20.483	2.950.506,24
24/8/2005	145,8600	-3,00%	152,0500	152,0500	145,3000	12.064	1.781.763,62
23/8/2005	150,3700	0,56%	149,2500	152,0500	147,2700	15.538	2.322.651,48
22/8/2005	149,5400	-3,62%	155,1500	155,7400	148,4000	14.650	2.220.982,58
19/8/2005	155,1500	-0,38%	157,1300	157,1300	154,3200	13.063	2.035.520,96
18/8/2005	155,7400	3,76%	150,1000	156,3000	149,2500	28.760	4.433.938,52
17/8/2005	150,1000	0,95%	147,8300	150,6600	147,2700	10.777	1.609.783,02
16/8/2005	148,6900	-1,12%	150,3700	152,6400	147,5700	9.092	1.355.850,62
12/8/2005	150,3700	-1,49%	154,0300	156,0000	149,2500	16.515	2.508.998,18
11/8/2005	152,6400	5,66%	142,4900	153,4700	141,6400	36.441	5.473.712,04
10/8/2005	144,4700	3,44%	140,8100	146,7100	140,5200	19.870	2.859.102,12
09/8/2005	139,6600	2,47%	136,3000	139,9600	135,7400	7.725	1.064.452,80
08/8/2005	136,3000	-2,01%	139,1000	139,1000	135,7400	6.122	839.601,14
05/8/2005	139,1000	-0,40%	139,6600	141,3700	137,9800	7.258	1.013.634,26
04/8/2005	139,6600	2,89%	137,1300	142,4900	136,3000	16.453	2.301.891,50
03/8/2005	135,7400	7,12%	128,1300	136,3000	125,8900	17.331	2.289.828,92
02/8/2005	126,7200	-3,02%	130,1100	131,5200	126,7200	4.968	637.845,76
01/8/2005	130,6700	-1,69%	132,9100	132,9100	129,5400	12.803	1.674.144,58
29/7/2005	132,9100	-0,22%	134,0300	135,4500	131,7900	8.448	1.125.453,82
28/7/2005	133,2000	0,22%	133,4700	134,8900	131,5200	11.318	1.504.848,78
27/7/2005	132,9100	0,20%	132,6400	135,7400	132,3500	10.011	1.341.527,62
26/7/2005	132,6400	0,22%	132,3500	135,7400	131,5200	12.749	1.701.841,14
25/7/2005	132,3500	1,08%	130,9300	134,3200	130,9300	14.989	1.994.375,04
22/7/2005	130,9300	2,87%	128,1300	131,5200	128,1300	15.839	2.062.809,22
21/7/2005	127,2800	1,80%	126,4500	128,9800	125,8900	17.679	2.248.926,04
20/7/2005	125,0300	1,82%	125,3000	127,8400	123,6200	18.348	2.311.723,40
19/7/2005	122,7900	7,40%	115,4500	123,9100	115,4500	23.640	2.853.902,54
18/7/2005	114,3300	2,27%	113,5000	114,6200	112,3500	7.922	900.563,00
15/7/2005	111,7900	-0,75%	112,3500	114,0600	111,2300	4.787	539.142,50
14/7/2005	112,6400	-0,24%	114,6200	114,6200	112,0800	2.228	252.058,50
13/7/2005	112,9100	-1,72%	114,8900	114,8900	112,6400	2.243	254.625,30
12/7/2005	114,8900	-1,21%	116,8600	117,7200	114,3300	4.127	480.027,98
11/7/2005	116,3000	3,00%	112,0800	116,8600	112,0800	10.777	1.247.938,84
08/7/2005	112,9100	4,68%	109,2500	113,5000	108,1300	6.842	765.491,94
07/7/2005	107,8600	-1,27%	107,8600	109,2500	106,1600	5.035	542.928,80
06/7/2005	109,2500	1,04%	107,2800	110,6700	107,2800	4.269	464.739,48
05/7/2005	108,1300	1,32%	106,7200	109,2500	106,1600	1.607	172.804,00
04/7/2005	106,7200	-3,08%	110,1100	110,1100	106,7200	1.480	159.956,00
01/7/2005	110,1100	-1,76%	112,0800	112,9100	109,2500	1.525	167.945,18
30/6/2005	112,0800	-0,99%	113,5000	113,7700	112,0800	1.863	210.387,74
29/6/2005	113,2000	0,00%	112,3500	114,6200	112,3500	2.262	256.827,58
28/6/2005	113,2000	0,50%	112,9100	113,5000	111,7900	1.621	183.267,04
27/6/2005	112,6400	-1,48%	114,3300	114,3300	112,3500	1.817	205.468,80
24/6/2005	114,3300	-0,25%	119,6900	119,6900	113,5000	3.976	456.166,08
23/6/2005	114,6200	-0,72%	115,4500	116,8600	110,3800	5.624	637.043,60
22/6/2005	115,4500	-1,93%	117,7200	118,2800	114,3300	2.093	244.916,20
21/6/2005	117,7200	0,00%	117,7200	118,2800	116,0100	977	114.456,40
17/6/2005	117,7200	0,00%	116,0100	118,2800	115,7400	1.348	158.463,00
16/6/2005	117,7200	0,00%	119,1100	119,1100	117,1600	4.608	543.238,02
15/6/2005	117,7200	3,21%	113,5000	118,2800	113,5000	2.952	343.435,26
14/6/2005	114,0600	-2,17%	114,0600	116,0100	112,9100	3.197	365.066,44
13/6/2005	116,5900	-2,35%	119,4000	121,9400	116,3000	1.452	172.305,30
10/6/2005	119,4000	0,00%	120,8100	121,0800	118,8400	4.849	580.542,02
09/6/2005	119,4000	2,17%	116,0100	121,3700	116,0100	6.849	815.459,12
08/6/2005	116,8600	0,97%	116,0100	116,8600	114,0600	2.116	244.714,60
07/6/2005	115,7400	2,51%	114,8900	117,7200	114,8900	8.308	965.357,16
06/6/2005	112,9100	3,35%	108,6900	113,5000	108,6900	5.670	637.342,46
03/6/2005	109,2500	0,52%	107,5700	109,5500	107,5700	1.099	119.464,80
02/6/2005	108,6900	1,04%	106,1600	109,2500	106,1600	1.552	168.639,80
01/6/2005	107,5700	1,05%	107,5700	108,1300	107,2800	1.224	131.794,88
31/5/2005	106,4500	-1,31%	108,1300	109,5500	106,1600	1.887	203.641,94
30/5/2005	107,8600	4,09%	103,6200	108,1300	103,6200	3.073	327.479,40
27/5/2005	103,6200	-1,87%	105,6000	105,6000	103,0600	947	98.691,76
26/5/2005	105,6000	4,16%	101,6700	105,8900	101,6700	2.871	296.578,36
25/5/2005	101,3800	-0,83%	102,7900	102,7900	100,8200	369	37.586,74
24/5/2005	102,2300	0,00%	103,3500	103,3500	101,0800	704	71.868,40
23/5/2005	102,2300	-0,81%	103,6200	103,6200	102,2300	737	75.575,60
20/5/2005	103,0600	1,10%	103,6200	103,6200	101,0800	961	98.543,18
19/5/2005	101,9400	-0,28%	103,6200	103,6200	101,3800	652	66.544,22
18/5/2005	102,2300	-0,81%	103,6200	103,6200	101,6700	2.175	223.224,62
17/5/2005	103,0600	1,96%	101,0800	103,9100	101,0800	2.596	267.442,54
16/5/2005	101,0800	1,97%	98,5700	102,2300	98,5700	3.289	332.962,40
13/5/2005	99,1300	-3,81%	103,0600	103,0600	98,8400	9.286	928.457,60
12/5/2005	103,0600	-8,50%	112,9100	114,0600	102,5000	15.347	1.628.695,92
11/5/2005	112,6400	3,10%	109,2500	112,9100	108,6900	2.297	255.701,64
10/5/2005	109,2500	1,84%	105,8900	110,1100	105,8900	12.384	1.330.213,80
09/5/2005	107,2800	0,25%	106,1600	107,2800	106,1600	1.559	166.447,00
06/5/2005	107,0100	0,00%	108,1300	108,1300	106,1600	1.408	150.180,00
05/5/2005	107,0100	-0,52%	108,1300	108,6900	106,4500	1.667	179.217,40
04/5/2005	107,5700	-0,27%	107,8600	107,8600	106,1600	682	73.075,64
03/5/2005	107,8600	-0,25%	108,1300	109,2500	106,7200	1.425	153.776,60
28/4/2005	108,1300	0,25%	107,5700	108,6900	107,5700	653	70.543,84
27/4/2005	107,8600	-1,27%	106,4500	109,2500	106,4500	1.723	185.211,08
26/4/2005	109,2500	0,52%	108,6900	110,3800	108,1300	2.323	253.436,80
25/4/2005	108,6900	0,00%	108,6900	110,1100	107,2800	1.616	175.950,20
22/4/2005	108,6900	2,10%	108,1300	110,1100	107,5700	1.759	191.556,00
21/4/2005	106,4500	-1,04%	107,5700	107,5700	105,0400	4.583	485.604,00
20/4/2005	107,5700	-2,55%	110,6700	110,6700	107,2800	3.311	360.612,60
19/4/2005	110,3800	-1,75%	112,9100	112,9100	110,1100	2.142	237.972,20
18/4/2005	112,3500	-3,86%	116,8600	116,8600	111,7900	1.743	196.362,84
15/4/2005	116,8600	-0,73%	115,4500	117,4200	115,4500	770	89.366,80
14/4/2005	117,7200	0,00%	115,4500	118,2800	115,4500	835	97.497,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,97 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%