Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.314,59

20,21 (0,88%)

Άνοιγμα 2.293,79
Υψηλό 2.318,56
Χαμηλό 2.285,50

Όγκος 34.011.897
Τζίρος 135.632.996 €
Πράξεις 30.743

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/7/2006	986884,0000	-0,84%	988702,0000	995724,0000	983902,0000	262.350	84.146.628,92
20/7/2006	995270,0000	1,93%	994432,0000	998826,0000	989972,0000	391.303	141.905.238,92
19/7/2006	976418,0000	0,76%	973596,0000	980456,0000	970710,0000	352.657	120.311.703,34
18/7/2006	969008,0000	0,99%	961586,0000	969008,0000	956684,0000	267.254	94.459.873,77
17/7/2006	959554,0000	-3,53%	981082,0000	981082,0000	954004,0000	323.505	106.355.140,22
14/7/2006	994650,0000	-0,52%	988820,0000	995520,0000	981878,0000	270.436	89.317.618,92
13/7/2006	999872,0000	-2,35%	1015058,0000	1015058,0000	992378,0000	350.435	126.858.264,04
12/7/2006	1023978,0000	1,31%	1021054,0000	1029654,0000	1018816,0000	377.496	147.162.123,28
11/7/2006	1010766,0000	1,36%	991780,0000	1012718,0000	988064,0000	327.755	119.415.819,00
10/7/2006	997218,0000	0,51%	990958,0000	997218,0000	985574,0000	154.666	55.989.166,03
07/7/2006	992194,0000	0,42%	986640,0000	992876,0000	978568,0000	220.287	87.824.000,34
06/7/2006	988082,0000	-1,04%	1001546,0000	1005718,0000	985240,0000	213.957	75.897.740,00
05/7/2006	998490,0000	-2,23%	1014808,0000	1014808,0000	993220,0000	287.423	109.690.020,68
04/7/2006	1021234,0000	0,94%	1014404,0000	1026752,0000	1011526,0000	198.077	66.573.553,90
03/7/2006	1011754,0000	-1,66%	1031988,0000	1033020,0000	1006390,0000	251.855	94.063.117,06
30/6/2006	1028802,0000	4,27%	1019466,0000	1028802,0000	1013660,0000	1.230.398	313.242.420,20
29/6/2006	986630,0000	2,16%	972008,0000	986630,0000	967656,0000	398.422	132.379.704,58
28/6/2006	965792,0000	-1,16%	966898,0000	969800,0000	961600,0000	374.220	137.625.311,51
27/6/2006	977120,0000	-0,75%	984390,0000	988894,0000	971444,0000	345.283	102.883.869,96
26/6/2006	984462,0000	-0,60%	996680,0000	996680,0000	976710,0000	411.156	123.226.533,96
23/6/2006	990398,0000	0,47%	989662,0000	996802,0000	984738,0000	361.292	120.593.091,48
22/6/2006	985784,0000	1,85%	984148,0000	994618,0000	979926,0000	639.494	200.986.087,30
21/6/2006	967922,0000	-3,01%	993382,0000	993460,0000	964644,0000	761.845	175.232.622,70
20/6/2006	998000,0000	-1,71%	1005914,0000	1005914,0000	991092,0000	759.303	161.449.435,96
19/6/2006	1015318,0000	0,60%	1020572,0000	1026122,0000	1012446,0000	396.336	93.708.110,88
16/6/2006	1009214,0000	0,68%	1032506,0000	1036834,0000	1003872,0000	609.577	178.442.689,84
15/6/2006	1002404,0000	6,80%	951936,0000	1002404,0000	951936,0000	535.145	134.961.514,24
14/6/2006	938538,0000	-0,76%	944968,0000	950542,0000	934184,0000	625.133	130.838.480,52
13/6/2006	945706,0000	-2,25%	951360,0000	951692,0000	935712,0000	647.455	211.238.051,28
09/6/2006	967514,0000	1,26%	970058,0000	978348,0000	967002,0000	315.923	105.890.028,70
08/6/2006	955508,0000	-0,72%	925844,0000	963826,0000	919530,0000	520.031	137.197.892,00
07/6/2006	962398,0000	1,89%	937972,0000	963796,0000	924366,0000	591.443	158.677.484,80
06/6/2006	944536,0000	-2,44%	951050,0000	954410,0000	933890,0000	652.553	217.479.293,24
05/6/2006	968206,0000	-2,54%	990986,0000	991312,0000	967504,0000	273.870	97.732.961,50
02/6/2006	993444,0000	0,50%	998350,0000	1010298,0000	977730,0000	449.018	124.431.285,80
01/6/2006	988522,0000	-3,13%	1008722,0000	1011082,0000	982320,0000	409.547	164.686.636,64
31/5/2006	1020462,0000	2,68%	982420,0000	1020462,0000	978834,0000	342.249	137.673.807,57
30/5/2006	993814,0000	-3,48%	1022092,0000	1022092,0000	988346,0000	370.336	124.855.503,08
29/5/2006	1029658,0000	0,41%	1033958,0000	1044280,0000	1025054,0000	200.166	54.226.353,32
26/5/2006	1025412,0000	3,54%	1006620,0000	1025412,0000	1004224,0000	419.148	137.381.705,52
25/5/2006	990386,0000	0,08%	988956,0000	996662,0000	975188,0000	320.818	103.424.481,66
24/5/2006	989642,0000	-3,61%	1022608,0000	1029620,0000	982744,0000	534.803	153.278.600,66
23/5/2006	1026682,0000	4,40%	988746,0000	1028940,0000	936190,0000	834.020	285.152.332,32
22/5/2006	983372,0000	-6,10%	1037702,0000	1037702,0000	975570,0000	701.252	197.251.340,31
19/5/2006	1047300,0000	-0,19%	1054124,0000	1065546,0000	1039708,0000	504.080	147.055.990,72
18/5/2006	1049320,0000	-3,39%	1079098,0000	1081778,0000	1033876,0000	1.024.176	254.545.081,00
17/5/2006	1086142,0000	-1,67%	1119108,0000	1130194,0000	1083000,0000	475.991	138.649.360,49
16/5/2006	1104584,0000	-0,46%	1114260,0000	1115940,0000	1091576,0000	1.243.531	569.698.276,70
15/5/2006	1109702,0000	-2,64%	1128190,0000	1128190,0000	1109702,0000	564.576	142.161.001,78
12/5/2006	1139812,0000	-1,62%	1153518,0000	1157192,0000	1139812,0000	3.698.217	509.030.353,58
11/5/2006	1158634,0000	-1,79%	1157778,0000	1162444,0000	1144696,0000	557.529	270.416.899,20
10/5/2006	1179698,0000	-1,88%	1203216,0000	1203216,0000	1179382,0000	330.126	145.436.881,46
09/5/2006	1202326,0000	0,00%	1203326,0000	1207078,0000	1198152,0000	421.751	126.715.294,98
08/5/2006	1202272,0000	0,57%	1198326,0000	1206922,0000	1197352,0000	202.204	86.718.685,71
05/5/2006	1195430,0000	0,41%	1193892,0000	1198288,0000	1192484,0000	368.530	117.739.927,42
04/5/2006	1190536,0000	0,42%	1190034,0000	1199450,0000	1187668,0000	241.676	88.140.473,12
03/5/2006	1185510,0000	0,36%	1177258,0000	1186918,0000	1174144,0000	154.570	69.349.548,88
02/5/2006	1181214,0000	1,71%	1161656,0000	1182814,0000	1161656,0000	278.160	154.366.126,78
28/4/2006	1161366,0000	-0,52%	1164048,0000	1165666,0000	1156300,0000	196.632	95.844.323,58
27/4/2006	1167420,0000	-0,66%	1178230,0000	1180084,0000	1164992,0000	181.184	87.383.649,60
26/4/2006	1175202,0000	1,07%	1160802,0000	1178148,0000	1160802,0000	116.232	56.238.317,26
25/4/2006	1162786,0000	-1,86%	1184068,0000	1184068,0000	1155918,0000	227.357	121.273.556,80
20/4/2006	1184818,0000	-1,45%	1200208,0000	1200208,0000	1175768,0000	183.192	97.660.842,06
19/4/2006	1202296,0000	1,42%	1193096,0000	1206678,0000	1193096,0000	151.733	73.946.499,66
18/4/2006	1185470,0000	0,21%	1186362,0000	1189934,0000	1183566,0000	157.359	76.940.561,50
13/4/2006	1182970,0000	-0,01%	1182198,0000	1193348,0000	1180860,0000	145.641	65.874.458,66
12/4/2006	1183046,0000	-1,23%	1189124,0000	1192924,0000	1183046,0000	203.579	109.150.803,14
11/4/2006	1197784,0000	-1,70%	1216986,0000	1217320,0000	1197784,0000	229.473	114.471.559,05
10/4/2006	1218506,0000	-1,60%	1237374,0000	1237374,0000	1218506,0000	224.898	88.840.481,84
07/4/2006	1238284,0000	1,19%	1225648,0000	1238596,0000	1222854,0000	292.594	145.884.509,16
06/4/2006	1223690,0000	3,16%	1191862,0000	1224568,0000	1188382,0000	550.901	355.511.429,26
05/4/2006	1186172,0000	0,10%	1186326,0000	1187410,0000	1179318,0000	199.453	114.303.098,96
04/4/2006	1184994,0000	1,19%	1175422,0000	1193468,0000	1164628,0000	368.341	202.822.779,02
03/4/2006	1171080,0000	0,58%	1163942,0000	1175426,0000	1163942,0000	130.200	55.698.279,70
31/3/2006	1164304,0000	-0,32%	1162514,0000	1165096,0000	1154008,0000	161.225	83.569.029,10
30/3/2006	1168016,0000	0,73%	1165490,0000	1170374,0000	1157192,0000	225.973	83.982.249,14
29/3/2006	1159512,0000	0,54%	1152456,0000	1159740,0000	1147616,0000	1.074.247	199.980.578,42
28/3/2006	1153332,0000	-1,16%	1171920,0000	1171920,0000	1144156,0000	1.174.787	215.246.820,36
27/3/2006	1166832,0000	-1,15%	1174618,0000	1175436,0000	1166832,0000	135.001	68.053.517,70
24/3/2006	1180386,0000	0,80%	1173818,0000	1180386,0000	1167404,0000	176.952	62.440.561,98
23/3/2006	1170972,0000	-0,55%	1176388,0000	1179570,0000	1170972,0000	160.160	66.383.480,60
22/3/2006	1177486,0000	-1,46%	1191088,0000	1191362,0000	1173864,0000	311.729	141.278.872,64
21/3/2006	1194938,0000	-0,89%	1203546,0000	1203546,0000	1188666,0000	204.632	80.092.783,38
20/3/2006	1205684,0000	0,38%	1206722,0000	1216324,0000	1201934,0000	254.472	96.531.652,12
17/3/2006	1201134,0000	1,84%	1196082,0000	1201134,0000	1184226,0000	341.829	174.011.984,42
16/3/2006	1179376,0000	2,16%	1157004,0000	1184982,0000	1155132,0000	226.982	107.820.632,00
15/3/2006	1154468,0000	0,06%	1154202,0000	1168052,0000	1154202,0000	198.154	95.585.423,76
14/3/2006	1153746,0000	-1,51%	1172652,0000	1183110,0000	1153746,0000	285.926	133.304.384,20
13/3/2006	1171462,0000	1,42%	1157400,0000	1172536,0000	1157400,0000	181.513	79.437.616,72
10/3/2006	1155098,0000	0,70%	1153606,0000	1157182,0000	1137770,0000	227.596	101.244.046,70
09/3/2006	1147038,0000	3,07%	1137542,0000	1151354,0000	1136220,0000	409.728	184.320.160,28
08/3/2006	1112876,0000	-0,09%	1104364,0000	1122428,0000	1085426,0000	651.455	291.736.543,64
07/3/2006	1113856,0000	-3,52%	1167194,0000	1167194,0000	1105434,0000	573.895	258.779.338,86
03/3/2006	1154442,0000	-1,09%	1166756,0000	1183206,0000	1154442,0000	314.384	157.270.763,09
02/3/2006	1167174,0000	-2,85%	1197642,0000	1202948,0000	1167174,0000	808.638	369.175.822,24
01/3/2006	1201406,0000	-3,02%	1238376,0000	1238376,0000	1200950,0000	433.225	205.898.844,70
28/2/2006	1238808,0000	0,05%	1239702,0000	1241006,0000	1227102,0000	342.751	152.065.728,66
27/2/2006	1238250,0000	0,14%	1247362,0000	1257376,0000	1236428,0000	357.532	153.952.159,56
24/2/2006	1236510,0000	1,49%	1224620,0000	1239888,0000	1220910,0000	303.154	141.619.787,66
23/2/2006	1218308,0000	1,00%	1219406,0000	1225150,0000	1211380,0000	407.102	188.349.767,42
22/2/2006	1206298,0000	2,27%	1197954,0000	1218764,0000	1197156,0000	814.104	420.712.029,76
21/2/2006	1179542,0000	1,43%	1168136,0000	1185738,0000	1168136,0000	425.400	140.930.697,34
20/2/2006	1162950,0000	1,23%	1149976,0000	1164598,0000	1149632,0000	226.859	73.691.954,66
17/2/2006	1148854,0000	0,54%	1150128,0000	1152842,0000	1141536,0000	257.714	127.541.330,94
16/2/2006	1142630,0000	1,64%	1126562,0000	1147296,0000	1126562,0000	302.633	128.638.189,24
15/2/2006	1124180,0000	-0,34%	1131978,0000	1138174,0000	1120528,0000	216.888	89.735.005,54
14/2/2006	1127992,0000	-0,95%	1136470,0000	1148810,0000	1127992,0000	185.434	78.515.043,80
13/2/2006	1138850,0000	-1,65%	1157302,0000	1159914,0000	1136586,0000	191.076	71.054.958,50
10/2/2006	1157942,0000	-0,42%	1164568,0000	1174676,0000	1157942,0000	299.644	93.530.617,26
09/2/2006	1162828,0000	2,03%	1146978,0000	1162828,0000	1146244,0000	328.031	143.639.801,18
08/2/2006	1139640,0000	1,27%	1126258,0000	1142406,0000	1125594,0000	273.744	113.872.657,34
07/2/2006	1125306,0000	0,20%	1132270,0000	1132270,0000	1119386,0000	280.529	114.766.504,08
06/2/2006	1123094,0000	1,50%	1117548,0000	1123544,0000	1115480,0000	149.758	66.387.892,62
03/2/2006	1106540,0000	-0,90%	1124180,0000	1124180,0000	1106532,0000	204.310	83.105.641,28
02/2/2006	1116562,0000	1,66%	1112184,0000	1121164,0000	1108408,0000	299.319	131.121.798,00
01/2/2006	1098346,0000	1,02%	1091950,0000	1100416,0000	1087172,0000	249.101	113.869.543,82
31/1/2006	1087308,0000	-0,08%	1092780,0000	1105560,0000	1082716,0000	225.934	88.069.980,58
30/1/2006	1088172,0000	0,21%	1089654,0000	1091084,0000	1081000,0000	194.377	80.769.267,00
27/1/2006	1085846,0000	-1,00%	1109496,0000	1110408,0000	1082530,0000	313.254	127.792.997,84
26/1/2006	1096868,0000	-1,03%	1109650,0000	1114628,0000	1093838,0000	212.976	84.536.384,62
25/1/2006	1108268,0000	-0,15%	1113062,0000	1123604,0000	1107760,0000	435.425	216.576.050,98
24/1/2006	1109936,0000	1,53%	1098848,0000	1112568,0000	1096682,0000	246.844	96.635.229,68
23/1/2006	1093246,0000	-1,68%	1104104,0000	1104104,0000	1089848,0000	255.997	106.929.384,72
20/1/2006	1111980,0000	0,90%	1102778,0000	1118330,0000	1097950,0000	420.451	183.771.694,82
19/1/2006	1102012,0000	2,20%	1093944,0000	1102012,0000	1083450,0000	294.389	124.275.372,50
18/1/2006	1078268,0000	-1,37%	1076492,0000	1083412,0000	1071284,0000	322.578	132.911.962,08
17/1/2006	1093290,0000	0,80%	1077166,0000	1102044,0000	1074590,0000	349.857	147.857.605,54
16/1/2006	1084578,0000	1,62%	1077872,0000	1087162,0000	1070832,0000	322.493	111.686.362,84
13/1/2006	1067322,0000	0,13%	1057202,0000	1067322,0000	1052536,0000	308.204	120.645.181,81
12/1/2006	1065988,0000	-0,09%	1063018,0000	1070374,0000	1056516,0000	270.654	119.257.250,52
11/1/2006	1066964,0000	0,93%	1058948,0000	1069732,0000	1058948,0000	443.373	203.924.592,01
10/1/2006	1057142,0000	1,54%	1037534,0000	1058070,0000	1033152,0000	346.406	155.404.039,86
09/1/2006	1041136,0000	0,62%	1046860,0000	1049276,0000	1034656,0000	344.976	135.896.010,14
05/1/2006	1034734,0000	0,17%	1033038,0000	1034990,0000	1025376,0000	199.363	74.749.304,36
04/1/2006	1032946,0000	1,18%	1031154,0000	1035170,0000	1026176,0000	336.526	125.192.272,96
03/1/2006	1020926,0000	2,05%	1002900,0000	1020926,0000	1002534,0000	319.495	108.979.744,78
02/1/2006	1000434,0000	0,04%	1000526,0000	1006820,0000	1000310,0000	175.506	43.469.148,88
30/12/2005	1000000,0000	-0,05%	1002146,0000	1002146,0000	994144,0000	81.769	48.994.823,84
29/12/2005	1000508,0000	0,61%	996450,0000	1004488,0000	994412,0000	72.621	39.811.477,46
28/12/2005	994404,0000	-0,49%	999004,0000	999336,0000	991900,0000	104.654	62.730.462,72
27/12/2005	999296,0000	1,77%	982678,0000	999296,0000	982678,0000	89.195	50.699.538,84
23/12/2005	981928,0000	0,38%	981328,0000	987266,0000	981328,0000	69.152	38.111.142,20
22/12/2005	978226,0000	-1,14%	989286,0000	991618,0000	975778,0000	132.485	71.905.770,68
21/12/2005	989506,0000	-0,27%	994372,0000	996854,0000	988832,0000	142.098	78.159.072,28
20/12/2005	992202,0000	-1,20%	1004154,0000	1004244,0000	992202,0000	122.578	69.093.140,76
19/12/2005	1004230,0000	-0,49%	1011362,0000	1013454,0000	1002570,0000	98.899	59.877.345,10
16/12/2005	1009206,0000	2,11%	992918,0000	1009206,0000	990210,0000	193.983	115.935.071,16
15/12/2005	988346,0000	1,00%	977202,0000	988346,0000	974646,0000	122.887	67.330.952,44
14/12/2005	978604,0000	0,87%	970424,0000	982026,0000	970424,0000	139.566	81.690.268,82
13/12/2005	970126,0000	-0,11%	973878,0000	973952,0000	967780,0000	115.401	66.275.833,06
12/12/2005	971208,0000	0,73%	969546,0000	974930,0000	968200,0000	118.639	68.479.127,16
09/12/2005	964198,0000	-0,36%	962598,0000	968490,0000	961226,0000	96.927	54.916.889,78
08/12/2005	967656,0000	-1,14%	973770,0000	978804,0000	967656,0000	67.319	37.387.863,54
07/12/2005	978804,0000	-0,51%	991732,0000	992304,0000	977676,0000	85.604	47.208.312,20
06/12/2005	983860,0000	0,14%	982394,0000	986540,0000	979080,0000	115.714	62.616.681,32
05/12/2005	982442,0000	0,66%	976984,0000	984592,0000	973398,0000	59.461	33.969.620,74
02/12/2005	975998,0000	1,00%	967458,0000	979552,0000	966368,0000	104.756	56.819.930,30
01/12/2005	966368,0000	1,26%	962772,0000	967184,0000	954322,0000	157.907	82.019.072,00
30/11/2005	954322,0000	-2,24%	975240,0000	976152,0000	949644,0000	294.941	152.280.672,10
29/11/2005	976142,0000	-0,38%	983324,0000	983324,0000	970360,0000	115.691	63.618.571,34
28/11/2005	979908,0000	-0,42%	986614,0000	991472,0000	978318,0000	84.872	46.965.360,70
25/11/2005	984010,0000	-0,28%	994448,0000	996052,0000	981910,0000	117.555	64.134.179,38
24/11/2005	986782,0000	-0,29%	995136,0000	995324,0000	979432,0000	90.356	47.536.546,78
23/11/2005	989688,0000	-0,34%	994476,0000	996548,0000	987348,0000		,00
22/11/2005	993080,0000	0,05%	993838,0000	998616,0000	990088,0000	93.034	51.109.302,20
21/11/2005	992614,0000	-0,98%	999134,0000	999134,0000	990138,0000	91.598	51.597.014,36
18/11/2005	1002446,0000	0,80%	996976,0000	1002446,0000	992304,0000	132.327	70.963.188,22
17/11/2005	994516,0000	1,32%	984574,0000	996944,0000	984396,0000	183.321	91.905.021,84
16/11/2005	981574,0000	0,51%	975386,0000	982962,0000	967166,0000	111.197	55.380.723,70
15/11/2005	976558,0000	1,14%	968450,0000	980126,0000	968450,0000	160.291	84.390.863,62
14/11/2005	965564,0000	0,93%	954074,0000	967730,0000	954074,0000	314.904	135.025.323,64
11/11/2005	956668,0000	2,16%	947102,0000	956804,0000	946090,0000	201.765	105.478.209,74
10/11/2005	936408,0000	-0,94%	947794,0000	947794,0000	931410,0000	97.742	49.814.263,50
09/11/2005	945332,0000	0,12%	945690,0000	947044,0000	942788,0000	64.936	31.758.751,74
08/11/2005	944234,0000	0,63%	936828,0000	944526,0000	936828,0000	73.937	37.834.550,50
07/11/2005	938326,0000	-0,14%	939122,0000	939746,0000	932398,0000	97.495	50.910.390,16
04/11/2005	939654,0000	-0,01%	940292,0000	942974,0000	935842,0000	109.270	56.623.802,72
03/11/2005	939766,0000	0,94%	934892,0000	940656,0000	934892,0000	163.754	87.954.176,12
02/11/2005	931050,0000	1,12%	920404,0000	932092,0000	920404,0000	123.834	63.886.434,70
01/11/2005	920760,0000	1,04%	914416,0000	920862,0000	912212,0000	67.137	34.700.793,02
31/10/2005	911278,0000	1,07%	904326,0000	911458,0000	900962,0000	78.439	40.214.341,30
27/10/2005	901638,0000	0,40%	896910,0000	903238,0000	893542,0000	104.567	54.102.974,60
26/10/2005	898068,0000	0,43%	898862,0000	901372,0000	893254,0000	76.388	40.117.516,68
25/10/2005	894250,0000	0,24%	896034,0000	900810,0000	891922,0000	64.145	31.790.887,68
24/10/2005	892132,0000	0,18%	890786,0000	895290,0000	884838,0000	46.154	22.600.299,18
21/10/2005	890572,0000	0,38%	886258,0000	891200,0000	885092,0000	59.421	31.160.828,66
20/10/2005	887236,0000	-0,25%	902384,0000	902384,0000	882880,0000	119.713	60.415.516,50
19/10/2005	889444,0000	-2,12%	902308,0000	902308,0000	886380,0000	175.119	91.739.147,78
18/10/2005	908698,0000	-0,11%	910274,0000	913188,0000	907524,0000	73.768	36.523.558,12
17/10/2005	909732,0000	-0,20%	917638,0000	917638,0000	905092,0000	82.711	39.197.708,80
14/10/2005	911554,0000	-0,99%	917606,0000	918970,0000	908922,0000	109.674	58.377.980,70
13/10/2005	920660,0000	-1,28%	929602,0000	935276,0000	919334,0000	131.567	67.754.272,48
12/10/2005	932608,0000	0,70%	921698,0000	933466,0000	921274,0000	95.371	50.483.058,56
11/10/2005	926080,0000	0,64%	918818,0000	928176,0000	917810,0000	77.907	39.754.599,36
10/10/2005	920206,0000	0,00%	919104,0000	926258,0000	917912,0000	71.909	37.193.563,66
07/10/2005	920244,0000	0,37%	911638,0000	922682,0000	911638,0000	88.352	43.993.717,90
06/10/2005	916830,0000	-1,16%	922708,0000	922708,0000	915854,0000	104.096	52.979.078,66
05/10/2005	927582,0000	0,06%	923260,0000	928604,0000	918260,0000	98.598	50.754.697,60
04/10/2005	927034,0000	-0,54%	934940,0000	939072,0000	924130,0000	609.437	376.573.075,60
03/10/2005	932022,0000	0,37%	928624,0000	932584,0000	924548,0000	150.385	83.496.061,42
30/9/2005	928624,0000	3,01%	913656,0000	934182,0000	913656,0000	316.204	170.151.010,50
29/9/2005	901450,0000	0,41%	901226,0000	904704,0000	896236,0000	147.633	80.117.755,22
28/9/2005	897768,0000	1,03%	890988,0000	899358,0000	889574,0000	117.540	61.115.683,58
27/9/2005	888582,0000	-0,44%	892890,0000	894572,0000	887010,0000	120.183	58.954.961,30
26/9/2005	892532,0000	2,48%	876436,0000	893152,0000	876436,0000	297.799	126.136.971,94
23/9/2005	870932,0000	1,45%	862956,0000	873886,0000	862956,0000	114.317	54.173.114,94
22/9/2005	858498,0000	0,34%	856118,0000	860996,0000	853146,0000	177.230	83.608.970,06
21/9/2005	855580,0000	-1,07%	863608,0000	863838,0000	855114,0000	146.245	69.938.256,04
20/9/2005	864862,0000	-0,44%	869392,0000	874490,0000	863942,0000	97.703	45.774.946,68
19/9/2005	868642,0000	-0,95%	873660,0000	877212,0000	866322,0000	96.371	46.639.989,46
16/9/2005	876952,0000	0,61%	867792,0000	877578,0000	867792,0000	114.656	59.012.231,40
15/9/2005	871666,0000	-0,10%	868644,0000	876290,0000	868644,0000	90.044	47.446.826,44
14/9/2005	872506,0000	0,49%	866804,0000	873670,0000	866560,0000	71.395	33.998.981,96
13/9/2005	868224,0000	-0,44%	870790,0000	871766,0000	864826,0000	83.378	40.351.910,12
12/9/2005	872034,0000	-1,08%	882220,0000	882812,0000	870256,0000	73.402	35.133.304,40
09/9/2005	881578,0000	-0,69%	884334,0000	888810,0000	875850,0000	107.147	54.133.261,06
08/9/2005	887702,0000	-0,62%	892438,0000	892438,0000	885118,0000	87.345	43.053.841,70
07/9/2005	893262,0000	-0,13%	893960,0000	899836,0000	891472,0000	100.729	49.725.491,80
06/9/2005	894400,0000	0,60%	890404,0000	894554,0000	887346,0000	97.470	50.441.681,72
05/9/2005	889096,0000	0,27%	884168,0000	892154,0000	883442,0000	68.249	33.432.878,94
02/9/2005	886704,0000	0,26%	884806,0000	889374,0000	882216,0000	89.813	44.929.891,48
01/9/2005	884404,0000	1,29%	877690,0000	885322,0000	877326,0000	138.672	68.701.696,42
31/8/2005	873116,0000	1,79%	868346,0000	877224,0000	867218,0000	177.549	84.585.468,70
30/8/2005	857764,0000	0,82%	855234,0000	859480,0000	849196,0000	127.610	58.783.794,16
29/8/2005	850816,0000	-0,97%	855900,0000	855900,0000	842948,0000	88.116	39.423.075,50
26/8/2005	859152,0000	-0,35%	863874,0000	870532,0000	858060,0000	71.624	32.365.262,02
25/8/2005	862144,0000	-0,66%	858260,0000	868842,0000	855138,0000	115.294	53.023.545,44
24/8/2005	867872,0000	-1,68%	877670,0000	879132,0000	866834,0000	85.667	39.939.088,40
23/8/2005	882718,0000	-1,27%	891440,0000	891440,0000	881862,0000	71.430	33.305.099,74
22/8/2005	894086,0000	-0,63%	899952,0000	902692,0000	892562,0000	38.599	18.692.470,12
19/8/2005	899738,0000	0,81%	890234,0000	900934,0000	890234,0000	60.181	28.934.812,24
18/8/2005	892538,0000	0,17%	894974,0000	898304,0000	891136,0000	54.622	25.546.774,74
17/8/2005	891064,0000	-0,09%	892942,0000	894190,0000	881276,0000	122.654	59.090.743,04
16/8/2005	891910,0000	-1,70%	908030,0000	909510,0000	890832,0000	110.059	53.947.286,04
12/8/2005	907348,0000	-2,09%	925836,0000	925836,0000	905872,0000	103.036	53.339.543,62
11/8/2005	926696,0000	-0,12%	925942,0000	927324,0000	918266,0000	93.290	46.295.253,94
10/8/2005	927826,0000	1,17%	918902,0000	928446,0000	918764,0000	99.143	49.386.338,28
09/8/2005	917084,0000	0,06%	918580,0000	919476,0000	912264,0000	77.950	37.945.242,54
08/8/2005	916498,0000	1,26%	906284,0000	917442,0000	904044,0000	89.372	44.060.635,90
05/8/2005	905086,0000	0,05%	902104,0000	906030,0000	895866,0000	77.471	38.335.717,60
04/8/2005	904628,0000	-0,75%	910514,0000	910614,0000	902086,0000	82.966	41.629.533,44
03/8/2005	911420,0000	0,67%	906828,0000	912200,0000	894316,0000	144.225	71.954.698,20
02/8/2005	905328,0000	0,32%	901106,0000	906508,0000	898024,0000	98.786	47.216.791,60
01/8/2005	902446,0000	0,77%	900598,0000	903760,0000	889962,0000	73.228	36.619.127,20
29/7/2005	895506,0000	-1,08%	904608,0000	908976,0000	892552,0000	110.115	55.352.194,04
28/7/2005	905314,0000	-0,78%	911606,0000	915554,0000	903800,0000	194.756	78.691.491,28
27/7/2005	912396,0000	0,82%	906922,0000	912836,0000	905146,0000	108.317	56.514.540,24
26/7/2005	905008,0000	-0,31%	905118,0000	909282,0000	900662,0000	78.895	40.124.484,16
25/7/2005	907866,0000	-0,20%	905816,0000	912960,0000	905320,0000	364.905	188.898.118,46
22/7/2005	909718,0000	-0,44%	912816,0000	916524,0000	907470,0000	96.022	50.529.064,96
21/7/2005	913712,0000	0,69%	909104,0000	920612,0000	905672,0000	145.936	72.724.450,90
20/7/2005	907406,0000	-0,75%	914136,0000	914556,0000	903734,0000	188.020	93.794.441,95
19/7/2005	914232,0000	3,26%	889376,0000	917730,0000	889376,0000	217.690	106.495.553,28
18/7/2005	885360,0000	1,75%	870176,0000	886626,0000	870176,0000	83.815	39.651.593,76
15/7/2005	870100,0000	0,57%	863144,0000	871342,0000	863098,0000	114.933	56.691.827,58
14/7/2005	865168,0000	-0,09%	870668,0000	870668,0000	862436,0000	99.973	47.596.227,56
13/7/2005	865980,0000	-0,32%	869262,0000	873896,0000	864506,0000	113.257	55.137.376,12
12/7/2005	868798,0000	-0,64%	869444,0000	871510,0000	865618,0000	119.676	60.788.794,50
11/7/2005	874366,0000	0,66%	870408,0000	879808,0000	870408,0000	117.196	55.773.630,20
08/7/2005	868618,0000	1,28%	869848,0000	869848,0000	863586,0000	124.583	57.832.543,52
07/7/2005	857602,0000	-1,35%	869180,0000	869180,0000	842506,0000	149.214	69.135.949,72
06/7/2005	869314,0000	1,33%	863192,0000	873286,0000	862228,0000	141.796	70.541.021,48
05/7/2005	857892,0000	1,17%	848412,0000	858540,0000	848264,0000	124.213	56.849.665,68
04/7/2005	848004,0000	-0,02%	848224,0000	850248,0000	842398,0000	129.138	57.286.239,12
01/7/2005	848192,0000	1,07%	850188,0000	856804,0000	846374,0000	237.029	113.354.013,40
30/6/2005	839236,0000	-0,22%	841840,0000	848226,0000	835322,0000	214.149	98.597.709,96
29/6/2005	841100,0000	-2,64%	865094,0000	865094,0000	840170,0000	267.206	123.417.067,62
28/6/2005	863924,0000	1,62%	853292,0000	865980,0000	852672,0000	120.515	56.576.791,98
27/6/2005	850122,0000	-0,85%	851346,0000	860794,0000	847156,0000	80.511	37.554.686,32
24/6/2005	857400,0000	0,16%	849468,0000	859204,0000	846816,0000	110.326	50.488.263,50
23/6/2005	856008,0000	1,65%	840002,0000	859432,0000	838888,0000	171.314	80.735.026,87
22/6/2005	842126,0000	-2,82%	863758,0000	863758,0000	840420,0000	128.813	63.007.049,86
21/6/2005	866542,0000	-2,38%	883114,0000	887856,0000	865170,0000	117.656	56.203.302,84
17/6/2005	887704,0000	-0,38%	890836,0000	891878,0000	882650,0000	91.709	41.940.977,48
16/6/2005	891082,0000	1,50%	881220,0000	895580,0000	880968,0000	287.574	139.541.139,50
15/6/2005	877910,0000	1,72%	862104,0000	878756,0000	850162,0000	151.074	72.406.152,90
14/6/2005	863058,0000	-1,84%	873426,0000	873426,0000	858592,0000	193.124	91.467.171,60
13/6/2005	879212,0000	-0,06%	876024,0000	880842,0000	874312,0000	118.573	58.214.920,18
10/6/2005	879730,0000	0,60%	870762,0000	882942,0000	870762,0000	151.083	75.006.531,36
09/6/2005	874516,0000	0,41%	869116,0000	878524,0000	866564,0000	159.528	78.312.840,12
08/6/2005	870966,0000	0,49%	866740,0000	871318,0000	861756,0000	125.734	62.140.385,72
07/6/2005	866700,0000	-0,61%	873538,0000	875888,0000	862918,0000	138.151	66.789.663,94
06/6/2005	872030,0000	1,99%	856492,0000	873834,0000	856492,0000	227.115	102.658.384,72
03/6/2005	854998,0000	1,92%	837972,0000	855156,0000	837920,0000	134.710	63.669.065,02
02/6/2005	838910,0000	0,81%	833038,0000	840888,0000	831528,0000	89.760	42.163.608,96
01/6/2005	832204,0000	0,52%	831126,0000	836902,0000	830840,0000	63.173	29.289.149,40
31/5/2005	827892,0000	-1,01%	835504,0000	839740,0000	825814,0000	107.321	47.562.771,28
30/5/2005	836314,0000	0,61%	827270,0000	836314,0000	822608,0000	38.145	17.337.890,62
27/5/2005	831258,0000	-0,21%	835468,0000	839498,0000	829276,0000	142.736	64.864.190,34
26/5/2005	832994,0000	1,98%	820144,0000	834748,0000	820090,0000	172.123	75.644.634,36
25/5/2005	816832,0000	0,04%	808484,0000	817816,0000	808484,0000	96.463	42.165.073,02
24/5/2005	816534,0000	0,40%	812238,0000	818924,0000	810402,0000	61.963	27.057.052,52
23/5/2005	813286,0000	0,37%	808736,0000	814776,0000	808736,0000	92.653	39.989.703,78
20/5/2005	810316,0000	2,07%	796804,0000	810884,0000	794756,0000	216.134	92.523.315,35
19/5/2005	793912,0000	0,86%	790808,0000	794722,0000	783204,0000	116.865	48.185.049,62
18/5/2005	787104,0000	-1,43%	793064,0000	793064,0000	785198,0000	105.006	46.734.220,24
17/5/2005	798492,0000	-0,38%	798904,0000	803098,0000	796764,0000	73.130	32.891.432,90
16/5/2005	801524,0000	0,83%	793090,0000	802588,0000	793090,0000	76.894	36.997.537,18
13/5/2005	794930,0000	-0,17%	796194,0000	797750,0000	791332,0000	85.424	36.491.296,98
12/5/2005	796310,0000	0,00%	794022,0000	800842,0000	794022,0000	108.933	50.055.097,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3000	12,75 %	0,2600	191.250
ΠΑΠ	3,3500	6,35 %	0,2000	22.555
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.006.650
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
ΑΛΜΥ	5,0400	3,70 %	0,1800	111.698
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	23.199.748
CNLCAP	6,9500	2,96 %	0,2000	4.581
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	6.479
TITC	49,3500	2,60 %	1,2500	259.716
ΦΡΙΓΟ	0,4510	2,50 %	0,0110	105.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	6.215
ΙΝΛΙΦ	6,0800	-2,25 %	-0,1400	2.280
ΜΙΝ	0,7240	-2,16 %	-0,0160	403
ΠΡΔ	0,4600	-2,13 %	-0,0100	81.247
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	550
ΑΒΕ	0,5000	-1,96 %	-0,0100	70.657
CENER	15,5000	-1,90 %	-0,3000	238.331
EIS	2,0200	-1,70 %	-0,0350	89.807
ΣΠΕΙΣ	7,4800	-1,58 %	-0,1200	3.702
ΑΑΑΚ	6,2500	-1,57 %	-0,1000	143

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	79.955.905
ΑΛΦΑ	3,4500	0,94 %	0,0320	29.604.531
ΕΤΕ	13,2200	0,30 %	0,0400	21.689.056
ΟΠΑΠ	18,3400	1,89 %	0,3400	18.348.062
ΜΠΕΛΑ	27,3400	0,51 %	0,1400	17.048.189
MTLN	42,3800	0,67 %	0,2800	14.673.942
TITC	49,3500	2,60 %	1,2500	12.705.796
ΔΕΗ	17,8300	-0,78 %	-0,1400	11.462.275
ΟΤΕ	16,8300	0,24 %	0,0400	5.607.529
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.086.520

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	79,96εκ.
ΑΛΦΑ	3,4500	0,94 %	8.613.078	29,60εκ.
ΙΝΛΟΤ	1,0380	3,80 %	4.006.650	4,09εκ.
ΕΤΕ	13,2200	0,30 %	1.640.938	21,69εκ.
ΟΠΑΠ	18,3400	1,89 %	1.009.203	18,35εκ.
ΕΛΛΑΚΤΩΡ	1,8800	-1,16 %	693.990	1,32εκ.
ΔΕΗ	17,8300	-0,78 %	642.037	11,46εκ.
ΜΠΕΛΑ	27,3400	0,51 %	623.079	17,05εκ.
ΕΛΧΑ	3,9200	-1,26 %	528.730	2,12εκ.
ΑΔΜΗΕ	2,9800	1,71 %	521.229	1,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	1,20 %
ΠΕΡΦ	8,2500	-0,60 %	152.103	1,08 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	0,64 %
EIS	2,0200	-1,70 %	89.807	0,59 %
CNLCAP	6,9500	2,96 %	4.581	0,58 %
ΕΚΤΕΡ	3,4900	-0,99 %	136.067	0,49 %
ΜΠΕΛΑ	27,3400	0,51 %	623.079	0,46 %
ΑΛΦΑ	3,4500	0,94 %	8.613.078	0,37 %
ΑΛΜΥ	5,0400	3,70 %	111.698	0,34 %
ΠΡΔ	0,4600	-2,13 %	81.247	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	14,71 %
ΠΡΔ	0,4600	-2,13 %	81.247	7,23 %
ΝΑΚΑΣ	3,7800	0,00 %	134	6,35 %
ΚΟΡΔΕ	0,5300	0,76 %	6.559	6,08 %
ΠΑΠ	3,3500	6,35 %	22.555	5,71 %
ΠΑΙΡ	0,9000	-2,60 %	6.215	5,19 %
CNLCAP	6,9500	2,96 %	4.581	5,19 %
ΛΑΝΑΚ	1,3800	2,22 %	1.066	5,19 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	5,10 %
ΙΝΤΕΤ	1,4800	2,78 %	6.479	4,86 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%