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
11/5/2005	790190,0000	0,39%	788192,0000	790382,0000	783518,0000	63.120	29.755.491,38
10/5/2005	787156,0000	0,43%	784566,0000	788340,0000	782504,0000	64.223	28.537.162,86
09/5/2005	783776,0000	0,03%	786778,0000	786778,0000	777370,0000	79.800	35.473.381,18
06/5/2005	783508,0000	1,06%	776316,0000	786268,0000	769770,0000	79.116	32.333.507,54
05/5/2005	775252,0000	0,43%	778406,0000	782848,0000	774494,0000	88.333	39.603.690,26
04/5/2005	771926,0000	1,24%	765728,0000	773306,0000	754340,0000	125.448	53.842.007,56
03/5/2005	762470,0000	-1,84%	778848,0000	780056,0000	759314,0000	166.620	69.340.866,22
28/4/2005	776752,0000	-1,02%	780230,0000	781942,0000	774540,0000	104.823	48.574.640,80
27/4/2005	784754,0000	-1,39%	792128,0000	792986,0000	781462,0000	104.058	44.976.571,78
26/4/2005	795816,0000	-0,86%	806914,0000	807966,0000	795004,0000	89.528	42.309.689,10
25/4/2005	802702,0000	-0,80%	812472,0000	812472,0000	798346,0000	97.416	46.185.968,74
22/4/2005	809176,0000	1,40%	803664,0000	811624,0000	802794,0000	84.903	41.484.021,62
21/4/2005	797992,0000	-0,16%	798328,0000	800914,0000	784922,0000	133.275	57.659.478,60
20/4/2005	799232,0000	-1,09%	806834,0000	808560,0000	797486,0000	139.336	65.787.132,60
19/4/2005	808050,0000	0,52%	808184,0000	812906,0000	800140,0000	127.430	60.961.237,14
18/4/2005	803874,0000	-2,38%	802730,0000	808634,0000	799068,0000	139.761	63.650.311,66
15/4/2005	823470,0000	-1,26%	829950,0000	830080,0000	821052,0000	193.335	91.795.330,74
14/4/2005	833988,0000	-0,75%	836722,0000	839454,0000	829450,0000	110.805	54.924.678,38
13/4/2005	840330,0000	-0,56%	852500,0000	854640,0000	838290,0000	150.811	73.745.627,40
12/4/2005	845032,0000	1,38%	833430,0000	845628,0000	830228,0000	137.590	69.575.286,54
11/4/2005	833538,0000	-0,25%	834210,0000	835294,0000	826958,0000	42.196	20.011.854,12
08/4/2005	835614,0000	-0,32%	842490,0000	845104,0000	832384,0000	115.095	53.478.865,32
07/4/2005	838274,0000	1,81%	827578,0000	842050,0000	827578,0000	172.403	77.713.406,08
06/4/2005	823332,0000	0,96%	818782,0000	824650,0000	816512,0000	182.515	94.314.699,80
05/4/2005	815502,0000	2,43%	801804,0000	819106,0000	801570,0000	181.397	86.701.874,78
04/4/2005	796130,0000	0,94%	790306,0000	796994,0000	784218,0000	62.266	29.371.767,30
01/4/2005	788698,0000	0,75%	787438,0000	791986,0000	773560,0000	180.448	86.342.800,22
31/3/2005	782838,0000	-1,14%	805652,0000	806552,0000	775936,0000	209.697	100.433.685,30
30/3/2005	791884,0000	-2,94%	812968,0000	816370,0000	790562,0000	111.759	52.496.935,54
29/3/2005	815870,0000	0,65%	812028,0000	817086,0000	803498,0000	98.627	47.172.705,76
24/3/2005	810616,0000	2,10%	799712,0000	811702,0000	797588,0000	123.928	57.567.015,10
23/3/2005	793918,0000	0,24%	782298,0000	797000,0000	778594,0000	187.212	86.930.223,14
22/3/2005	792056,0000	-0,48%	794196,0000	799004,0000	774976,0000	223.446	100.916.604,07
21/3/2005	795864,0000	-3,52%	825176,0000	825852,0000	794500,0000	171.948	75.083.088,38
18/3/2005	824902,0000	0,63%	821572,0000	827094,0000	799644,0000	216.341	98.251.713,08
17/3/2005	819736,0000	-4,26%	851170,0000	851170,0000	818258,0000	357.799	157.460.483,96
16/3/2005	856222,0000	-2,68%	877186,0000	877186,0000	854500,0000	119.340	62.910.355,42
15/3/2005	879760,0000	-0,51%	886502,0000	890336,0000	877632,0000	181.827	101.359.768,96
11/3/2005	884230,0000	1,02%	876752,0000	888492,0000	876478,0000	110.876	60.442.606,74
10/3/2005	875316,0000	0,79%	861368,0000	878874,0000	861368,0000	113.263	55.834.153,00
09/3/2005	868416,0000	0,63%	863958,0000	871970,0000	859084,0000	82.950	43.453.088,70
08/3/2005	862988,0000	0,02%	861024,0000	867104,0000	859476,0000	74.571	38.898.184,18
07/3/2005	862806,0000	-1,02%	870612,0000	873494,0000	860916,0000	91.075	47.313.753,88
04/3/2005	871660,0000	2,19%	856122,0000	871660,0000	856122,0000	110.391	55.903.408,68
03/3/2005	852980,0000	-0,21%	852208,0000	864208,0000	846308,0000	121.940	62.467.888,74
02/3/2005	854774,0000	-2,52%	876266,0000	876340,0000	851760,0000	168.708	86.751.804,16
01/3/2005	876890,0000	-0,53%	881176,0000	886068,0000	874334,0000	183.764	97.168.427,32
28/2/2005	881554,0000	2,85%	860594,0000	884744,0000	859880,0000	215.144	110.252.424,42
25/2/2005	857120,0000	-0,16%	860006,0000	872518,0000	852108,0000	180.095	87.974.044,16
24/2/2005	858508,0000	3,10%	837216,0000	859654,0000	835632,0000	180.347	91.556.193,64
23/2/2005	832688,0000	1,25%	825756,0000	839130,0000	825562,0000	165.330	78.559.502,88
22/2/2005	822426,0000	0,71%	817298,0000	826124,0000	817298,0000	82.451	36.399.070,86
21/2/2005	816666,0000	-1,30%	828796,0000	830704,0000	815432,0000	86.565	39.762.824,66
18/2/2005	827392,0000	-1,00%	835424,0000	835490,0000	826298,0000	154.758	62.320.107,06
17/2/2005	835752,0000	0,96%	830604,0000	839570,0000	828738,0000	167.587	76.244.710,42
16/2/2005	827804,0000	0,42%	827634,0000	836418,0000	824614,0000	271.932	127.943.987,61
15/2/2005	824324,0000	3,16%	812008,0000	824966,0000	809538,0000	231.286	107.946.787,12
14/2/2005	799048,0000	0,80%	791756,0000	803856,0000	791756,0000	74.979	34.828.388,30
11/2/2005	792668,0000	1,37%	782336,0000	793346,0000	781204,0000	114.822	46.357.570,72
10/2/2005	781990,0000	-0,72%	786942,0000	792262,0000	781368,0000	115.428	53.421.089,26
09/2/2005	787670,0000	-1,77%	798626,0000	800034,0000	783094,0000	145.016	67.269.976,08
08/2/2005	801842,0000	-0,72%	807076,0000	807908,0000	800396,0000	121.240	51.123.434,86
07/2/2005	807640,0000	0,64%	802342,0000	810338,0000	800510,0000	126.226	56.789.921,36
04/2/2005	802502,0000	0,40%	805976,0000	808116,0000	797644,0000	111.665	49.793.039,56
03/2/2005	799338,0000	2,17%	783440,0000	800576,0000	783440,0000	167.435	76.117.905,68
02/2/2005	782382,0000	-1,37%	795396,0000	796496,0000	780570,0000	194.044	86.780.607,76
01/2/2005	793268,0000	-0,95%	802206,0000	803534,0000	791410,0000	169.742	78.892.873,40
31/1/2005	800868,0000	-1,11%	810234,0000	819190,0000	797802,0000	128.312	59.917.167,66
28/1/2005	809848,0000	-0,65%	811934,0000	812572,0000	801572,0000	119.802	54.729.563,70
27/1/2005	815140,0000	-1,80%	828120,0000	829082,0000	811012,0000	153.009	70.695.158,38
26/1/2005	830062,0000	0,49%	828320,0000	831130,0000	824188,0000	81.158	36.675.022,26
25/1/2005	826052,0000	0,28%	825026,0000	831104,0000	822990,0000	147.330	68.176.742,38
24/1/2005	823770,0000	0,38%	815998,0000	824616,0000	814302,0000	126.653	57.355.289,80
21/1/2005	820664,0000	0,04%	822450,0000	823372,0000	815110,0000	106.633	45.919.655,70
20/1/2005	820318,0000	0,40%	815068,0000	826872,0000	811562,0000	192.175	83.393.245,96
19/1/2005	817020,0000	3,06%	794602,0000	818254,0000	794602,0000	151.265	66.343.330,52
18/1/2005	792740,0000	-0,65%	802510,0000	802690,0000	789814,0000	182.221	74.327.942,50
17/1/2005	797962,0000	-1,52%	808808,0000	808808,0000	797252,0000	103.944	42.961.823,42
14/1/2005	810244,0000	-0,16%	809338,0000	818360,0000	808000,0000	185.238	80.395.568,16
13/1/2005	811552,0000	1,11%	802988,0000	811810,0000	802778,0000	134.855	54.407.089,82
12/1/2005	802606,0000	1,28%	793196,0000	805260,0000	789494,0000	163.352	76.605.600,86
11/1/2005	792434,0000	1,12%	787690,0000	792858,0000	780182,0000	134.664	60.773.129,88
10/1/2005	783650,0000	-0,76%	789588,0000	789628,0000	782560,0000	88.318	41.148.485,22
07/1/2005	789638,0000	0,06%	788120,0000	794784,0000	787762,0000	131.732	60.320.487,70
05/1/2005	789182,0000	-1,04%	792494,0000	795192,0000	784110,0000	155.518	72.216.804,74
04/1/2005	797500,0000	0,64%	789710,0000	798106,0000	785136,0000	132.048	61.244.886,50
03/1/2005	792418,0000	2,19%	776270,0000	793254,0000	776076,0000	171.196	63.184.409,18
31/12/2004	775416,0000	-0,04%	775300,0000	776534,0000	771032,0000	47.083	20.564.371,78
30/12/2004	775732,0000	-0,39%	778090,0000	782682,0000	773544,0000	90.236	39.335.712,14
29/12/2004	778748,0000	0,40%	776010,0000	779464,0000	770452,0000	93.620	42.503.385,46
28/12/2004	775638,0000	0,95%	769378,0000	777728,0000	768246,0000	80.825	35.252.938,02
27/12/2004	768372,0000	1,45%	755382,0000	769096,0000	754804,0000	87.714	37.550.600,82
24/12/2004	757424,0000	0,96%	751484,0000	759100,0000	750022,0000	58.675	24.627.827,20
23/12/2004	750220,0000	0,52%	747218,0000	751162,0000	747218,0000	114.305	51.209.275,88
22/12/2004	746306,0000	0,49%	744372,0000	747850,0000	742366,0000	162.901	71.104.979,64
21/12/2004	742654,0000	-1,14%	750430,0000	751336,0000	739562,0000	156.973	69.297.908,92
20/12/2004	751240,0000	1,58%	740580,0000	753024,0000	740312,0000	145.082	65.379.934,62
17/12/2004	739572,0000	-0,14%	739768,0000	743752,0000	733640,0000	146.472	58.634.855,30
16/12/2004	740644,0000	0,88%	729598,0000	741852,0000	729598,0000	137.399	53.586.097,96
15/12/2004	734216,0000	0,68%	727864,0000	735486,0000	723958,0000	151.358	68.315.301,48
14/12/2004	729246,0000	-0,68%	737386,0000	738336,0000	726064,0000	117.900	50.047.276,94
13/12/2004	734252,0000	1,00%	725748,0000	736026,0000	725748,0000	103.398	38.780.275,36
10/12/2004	726964,0000	-0,44%	726702,0000	732080,0000	724912,0000	84.081	37.741.719,76
09/12/2004	730194,0000	0,13%	729514,0000	735510,0000	726172,0000	151.845	66.432.416,54
08/12/2004	729250,0000	1,21%	716056,0000	732152,0000	715668,0000	126.703	56.142.296,50
07/12/2004	720510,0000	0,92%	711590,0000	721628,0000	709988,0000	103.937	45.455.957,30
06/12/2004	713934,0000	-0,08%	712172,0000	715840,0000	709634,0000	106.426	39.168.854,58
03/12/2004	714508,0000	-0,17%	717540,0000	718008,0000	713778,0000	160.868	64.582.570,46
02/12/2004	715756,0000	0,94%	717056,0000	718690,0000	713240,0000	170.888	72.602.698,34
01/12/2004	709118,0000	-0,62%	709550,0000	713924,0000	707320,0000	142.112	50.290.148,55
30/11/2004	713570,0000	-0,60%	716548,0000	720942,0000	711138,0000	357.043	154.691.814,12
29/11/2004	717886,0000	0,39%	713304,0000	719780,0000	713304,0000	102.871	37.034.288,10
26/11/2004	715074,0000	-0,03%	715696,0000	721550,0000	713640,0000	89.267	36.075.207,40
25/11/2004	715308,0000	3,07%	695194,0000	716248,0000	695174,0000	171.654	62.100.193,84
24/11/2004	693992,0000	0,99%	687430,0000	696634,0000	687430,0000	188.402	72.362.510,04
23/11/2004	687176,0000	-1,52%	695990,0000	701350,0000	686178,0000	123.170	50.819.295,58
22/11/2004	697774,0000	-1,04%	705090,0000	705090,0000	696846,0000	119.409	51.660.802,62
19/11/2004	705090,0000	-0,83%	712676,0000	712866,0000	704030,0000	112.126	48.641.067,46
18/11/2004	711004,0000	-0,94%	714516,0000	719060,0000	710192,0000	151.305	63.951.672,24
17/11/2004	717778,0000	1,80%	706572,0000	721102,0000	706416,0000	299.946	124.141.099,48
16/11/2004	705080,0000	-0,67%	709984,0000	709984,0000	702654,0000	175.066	63.663.245,40
15/11/2004	709846,0000	0,24%	707408,0000	713012,0000	706442,0000	79.119	33.587.919,74
12/11/2004	708176,0000	-0,79%	720764,0000	726198,0000	706874,0000	1.440.572	648.807.921,16
11/11/2004	713838,0000	0,89%	698482,0000	716714,0000	698036,0000	150.731	62.668.771,90
10/11/2004	707530,0000	1,20%	705412,0000	712612,0000	698380,0000	191.288	74.579.627,37
09/11/2004	699114,0000	-2,36%	710576,0000	714738,0000	698158,0000	109.311	43.478.253,08
08/11/2004	716038,0000	-2,31%	730938,0000	733166,0000	711262,0000	135.001	53.422.524,16
05/11/2004	732990,0000	3,05%	713938,0000	735652,0000	713938,0000	272.254	109.038.257,22
04/11/2004	711270,0000	2,43%	694062,0000	713610,0000	690844,0000	175.583	70.383.626,12
03/11/2004	694366,0000	-0,34%	697822,0000	698356,0000	688348,0000	142.827	49.269.096,08
02/11/2004	696744,0000	2,80%	678146,0000	698544,0000	678146,0000	212.904	80.728.978,76
01/11/2004	677796,0000	0,57%	674470,0000	679232,0000	674298,0000	92.202	31.412.640,38
29/10/2004	673978,0000	1,42%	666050,0000	678508,0000	664542,0000	160.503	62.378.189,64
27/10/2004	664534,0000	0,30%	665000,0000	665886,0000	661194,0000	113.385	45.401.094,74
26/10/2004	662578,0000	1,50%	655882,0000	662894,0000	655882,0000	106.352	39.902.453,26
25/10/2004	652786,0000	-1,85%	658582,0000	662368,0000	651910,0000	99.354	39.980.034,32
22/10/2004	665066,0000	0,78%	663110,0000	668754,0000	662596,0000	154.176	64.306.405,86
21/10/2004	659918,0000	2,26%	648228,0000	660438,0000	648026,0000	208.477	71.141.686,06
20/10/2004	645316,0000	0,02%	643088,0000	646104,0000	637438,0000	83.270	29.024.809,04
19/10/2004	645170,0000	0,07%	645626,0000	648512,0000	644114,0000	68.578	24.899.154,68
18/10/2004	644716,0000	-0,04%	644042,0000	645434,0000	640224,0000	95.177	30.981.199,62
15/10/2004	644958,0000	0,79%	638762,0000	645244,0000	637230,0000	133.634	45.794.837,98
14/10/2004	639920,0000	0,54%	634414,0000	642420,0000	633060,0000	105.667	40.536.586,82
13/10/2004	636486,0000	0,17%	635408,0000	637560,0000	633302,0000	86.624	32.872.292,48
12/10/2004	635408,0000	0,07%	634640,0000	635668,0000	630568,0000	67.235	26.030.144,50
11/10/2004	634962,0000	0,36%	630444,0000	635654,0000	629290,0000	73.833	29.006.376,14
08/10/2004	632682,0000	-0,04%	630328,0000	635652,0000	626844,0000	125.061	48.490.436,52
07/10/2004	632934,0000	2,49%	625126,0000	633694,0000	625126,0000	189.480	73.821.497,30
06/10/2004	617562,0000	0,60%	613358,0000	618468,0000	608058,0000	145.316	49.053.558,74
05/10/2004	613898,0000	-0,19%	613924,0000	616094,0000	612014,0000	84.735	29.834.211,92
04/10/2004	615058,0000	1,49%	611314,0000	615452,0000	610224,0000	81.135	27.253.973,52
01/10/2004	606038,0000	0,68%	602388,0000	608282,0000	600662,0000	79.788	30.070.998,58
30/9/2004	601940,0000	-1,73%	612388,0000	612570,0000	599568,0000	110.282	41.640.184,62
29/9/2004	612536,0000	1,44%	604796,0000	612846,0000	604796,0000	135.429	49.892.132,66
28/9/2004	603836,0000	0,93%	596744,0000	603992,0000	594082,0000	118.485	44.154.751,12
27/9/2004	598246,0000	-0,91%	602026,0000	602314,0000	596538,0000	95.052	35.652.555,00
24/9/2004	603712,0000	0,20%	604286,0000	606286,0000	601706,0000	127.058	45.276.382,32
23/9/2004	602494,0000	0,31%	596308,0000	602516,0000	593804,0000	122.571	45.289.564,50
22/9/2004	600640,0000	0,03%	599922,0000	602170,0000	595288,0000	104.217	39.742.606,58
21/9/2004	600466,0000	1,25%	595448,0000	600836,0000	595448,0000	168.011	61.221.616,66
20/9/2004	593032,0000	1,37%	584740,0000	593358,0000	584740,0000	106.717	40.705.191,16
17/9/2004	584990,0000	1,04%	578710,0000	585652,0000	577652,0000	81.555	30.370.874,34
16/9/2004	578962,0000	-0,51%	577716,0000	584426,0000	577560,0000	35.391	12.925.654,86
15/9/2004	581906,0000	0,43%	579434,0000	583566,0000	577980,0000	91.454	33.299.408,58
14/9/2004	579434,0000	0,12%	577254,0000	581304,0000	574372,0000	83.120	30.568.405,28
13/9/2004	578736,0000	0,75%	573644,0000	578918,0000	573644,0000	63.151	20.428.532,02
10/9/2004	574416,0000	1,24%	567902,0000	574992,0000	567902,0000	118.165	40.983.451,18
09/9/2004	567400,0000	0,13%	563782,0000	567498,0000	563436,0000	45.536	16.100.926,48
08/9/2004	566646,0000	-1,46%	572768,0000	572962,0000	566190,0000	69.443	23.132.977,90
07/9/2004	575038,0000	-0,26%	575230,0000	575862,0000	572854,0000	45.888	16.498.871,18
06/9/2004	576510,0000	0,10%	574706,0000	576862,0000	574706,0000	36.693	11.821.048,06
03/9/2004	575942,0000	0,14%	574600,0000	577872,0000	573804,0000	77.108	28.326.050,42
02/9/2004	575144,0000	0,26%	572140,0000	577280,0000	569988,0000	62.133	22.182.536,58
01/9/2004	573628,0000	0,37%	572452,0000	574862,0000	570526,0000	87.787	32.500.423,18
31/8/2004	571494,0000	0,86%	561552,0000	572592,0000	560128,0000	85.202	29.496.456,78
30/8/2004	566640,0000	-0,25%	567638,0000	569222,0000	562244,0000	28.725	9.502.971,54
27/8/2004	568058,0000	0,48%	565600,0000	568526,0000	561962,0000	62.400	21.658.734,42
26/8/2004	565336,0000	0,83%	563598,0000	567778,0000	562840,0000	59.313	20.941.338,30
25/8/2004	560682,0000	2,65%	546904,0000	560988,0000	546904,0000	92.622	33.524.999,64
24/8/2004	546186,0000	1,30%	538476,0000	546230,0000	536748,0000	67.790	21.831.721,74
23/8/2004	539158,0000	1,30%	535314,0000	541506,0000	534500,0000	38.540	12.610.915,82
20/8/2004	532240,0000	-2,38%	546298,0000	546730,0000	531736,0000	57.964	19.084.591,66
19/8/2004	545214,0000	0,13%	544640,0000	549756,0000	543996,0000	46.410	14.821.181,78
18/8/2004	544502,0000	-1,05%	550044,0000	550684,0000	543726,0000	34.320	11.109.485,34
17/8/2004	550270,0000	0,83%	546028,0000	550912,0000	546028,0000	42.459	13.338.818,48
16/8/2004	545754,0000	-0,38%	545108,0000	546940,0000	543096,0000	70.922	22.947.714,84
12/8/2004	547826,0000	-1,35%	554446,0000	555760,0000	545250,0000	87.858	29.676.262,44
11/8/2004	555338,0000	0,14%	554746,0000	556424,0000	552038,0000	58.305	17.949.843,02
10/8/2004	554562,0000	-0,19%	557740,0000	558516,0000	551712,0000	59.796	19.135.704,54
09/8/2004	555590,0000	1,05%	552208,0000	556316,0000	543726,0000	91.222	28.924.884,74
06/8/2004	549822,0000	-0,35%	548216,0000	553424,0000	542116,0000	114.898	37.823.488,38
05/8/2004	551774,0000	-0,53%	559270,0000	560178,0000	549834,0000	95.813	30.702.739,24
04/8/2004	554722,0000	-2,38%	566390,0000	566390,0000	552454,0000	96.987	32.817.056,18
03/8/2004	568250,0000	0,60%	568698,0000	570098,0000	567404,0000	81.502	27.478.784,00
02/8/2004	564838,0000	-1,04%	569484,0000	569678,0000	563430,0000	38.522	13.656.312,62
30/7/2004	570764,0000	-2,07%	579558,0000	579594,0000	570100,0000	178.891	58.272.065,14
29/7/2004	582850,0000	-0,52%	585384,0000	591140,0000	582212,0000	28.157	10.092.318,02
28/7/2004	585876,0000	-0,01%	589368,0000	590076,0000	584580,0000	58.618	21.024.878,66
27/7/2004	585936,0000	1,55%	577048,0000	586232,0000	576966,0000	62.798	22.857.542,36
26/7/2004	577006,0000	-1,06%	579392,0000	587004,0000	575446,0000	58.345	21.184.367,82
23/7/2004	583198,0000	0,32%	582268,0000	584308,0000	578326,0000	42.788	15.171.316,17
22/7/2004	581332,0000	-1,70%	588508,0000	588508,0000	580918,0000	49.123	16.991.824,42
21/7/2004	591366,0000	0,08%	593190,0000	596486,0000	588420,0000	53.140	18.755.711,82
20/7/2004	590912,0000	-0,57%	591584,0000	592740,0000	586488,0000	46.953	16.384.242,40
19/7/2004	594294,0000	0,41%	590436,0000	596204,0000	589180,0000	57.865	20.817.383,42
16/7/2004	591850,0000	1,44%	581652,0000	591888,0000	581652,0000	65.683	23.285.602,08
15/7/2004	583450,0000	0,68%	579340,0000	584604,0000	578986,0000	62.358	22.944.222,56
14/7/2004	579510,0000	0,49%	575130,0000	581340,0000	572410,0000	68.203	24.731.873,36
13/7/2004	576686,0000	0,20%	574008,0000	577358,0000	573808,0000	54.853	17.780.059,21
12/7/2004	575560,0000	0,14%	574902,0000	578104,0000	574612,0000		,00
09/7/2004	574764,0000	0,63%	570186,0000	577486,0000	570186,0000	66.230	23.355.456,50
08/7/2004	571164,0000	-1,47%	574750,0000	576076,0000	569024,0000	77.408	28.217.762,82
07/7/2004	579666,0000	-0,12%	579772,0000	582842,0000	577892,0000	63.878	22.225.098,44
06/7/2004	580338,0000	1,52%	569890,0000	580822,0000	568224,0000	39.121	14.030.579,78
05/7/2004	571644,0000	-0,60%	577206,0000	578140,0000	571256,0000	23.412	8.286.267,60
02/7/2004	575112,0000	-1,27%	581652,0000	581652,0000	572506,0000	74.327	25.650.404,86
01/7/2004	582512,0000	-1,22%	589922,0000	592574,0000	581812,0000	70.895	25.234.845,74
30/6/2004	589706,0000	1,53%	584592,0000	591206,0000	583646,0000	247.112	73.906.055,46
29/6/2004	580804,0000	-0,03%	579792,0000	581690,0000	574644,0000	72.526	25.435.177,44
28/6/2004	580954,0000	2,10%	566834,0000	581492,0000	566118,0000	118.583	42.693.198,00
25/6/2004	569030,0000	-1,73%	579682,0000	579682,0000	567988,0000	108.932	39.536.199,02
24/6/2004	579062,0000	0,02%	581504,0000	582482,0000	577078,0000	102.683	37.069.825,04
23/6/2004	578936,0000	-0,07%	582422,0000	585260,0000	577120,0000	73.492	26.437.847,54
22/6/2004	579322,0000	-0,39%	580604,0000	583970,0000	576752,0000	101.760	35.723.202,14
21/6/2004	581600,0000	-1,66%	594832,0000	598444,0000	579772,0000	50.645	17.784.554,30
18/6/2004	591390,0000	-1,12%	597880,0000	598074,0000	588664,0000	75.060	26.840.378,24
17/6/2004	598104,0000	-0,85%	603812,0000	605642,0000	597146,0000	49.179	17.092.996,46
16/6/2004	603234,0000	0,19%	601870,0000	608024,0000	601870,0000	61.768	21.187.434,34
15/6/2004	602086,0000	0,85%	597656,0000	602888,0000	597542,0000	47.367	17.247.026,16
14/6/2004	596998,0000	-0,86%	601788,0000	601956,0000	595140,0000	45.680	15.231.270,04
11/6/2004	602166,0000	0,28%	598192,0000	607780,0000	598192,0000	65.936	22.615.244,16
10/6/2004	600472,0000	0,05%	602600,0000	603568,0000	598544,0000	88.149	34.116.622,12
09/6/2004	600146,0000	-0,15%	600520,0000	607242,0000	599106,0000	70.489	27.176.246,98
08/6/2004	601026,0000	-1,43%	612440,0000	612738,0000	596436,0000	83.295	31.572.668,80
07/6/2004	609776,0000	-0,80%	617366,0000	619710,0000	608076,0000	76.873	30.173.758,94
04/6/2004	614676,0000	2,03%	604524,0000	619258,0000	604524,0000	157.003	61.967.870,20
03/6/2004	602452,0000	1,31%	594264,0000	604160,0000	594250,0000	89.873	35.907.952,66
02/6/2004	594642,0000	0,10%	594788,0000	597676,0000	589718,0000	62.195	23.403.664,06
01/6/2004	594054,0000	-2,16%	601128,0000	601128,0000	592598,0000	58.118	22.229.830,90
28/5/2004	607150,0000	2,73%	594744,0000	607618,0000	591846,0000	180.998	69.599.919,28
27/5/2004	590992,0000	1,09%	586802,0000	593158,0000	586802,0000	72.037	26.432.216,40
26/5/2004	584630,0000	2,57%	575460,0000	585504,0000	575460,0000	91.499	33.815.066,32
25/5/2004	569978,0000	-1,07%	574686,0000	574686,0000	567232,0000	55.096	19.112.704,12
24/5/2004	576144,0000	1,10%	572810,0000	579920,0000	568684,0000	91.618	32.618.433,12
21/5/2004	569872,0000	-1,79%	582806,0000	586998,0000	568856,0000	91.015	33.925.948,52
20/5/2004	580284,0000	-3,33%	593234,0000	594908,0000	579204,0000	94.158	36.981.429,52
19/5/2004	600296,0000	-0,63%	601896,0000	608750,0000	599034,0000	144.995	59.514.644,10
18/5/2004	604132,0000	-0,51%	610468,0000	613322,0000	601336,0000	121.432	52.420.031,40
17/5/2004	607240,0000	-2,09%	613010,0000	613230,0000	606154,0000	130.618	56.681.974,80
14/5/2004	620200,0000	-0,65%	629726,0000	632144,0000	618792,0000	149.621	63.515.712,46
13/5/2004	624278,0000	1,32%	615964,0000	628770,0000	615964,0000	130.640	53.690.943,44
12/5/2004	616138,0000	0,44%	613104,0000	620686,0000	613104,0000	123.624	49.809.347,50
11/5/2004	613468,0000	2,19%	605928,0000	614032,0000	604642,0000	82.210	33.179.429,94
10/5/2004	600308,0000	-2,70%	607140,0000	607140,0000	599498,0000	101.305	43.230.112,34
07/5/2004	616976,0000	0,15%	615984,0000	619972,0000	608438,0000	102.425	43.246.963,86
06/5/2004	616070,0000	-0,73%	620062,0000	623574,0000	614568,0000	93.497	35.560.021,26
05/5/2004	620572,0000	-0,54%	619486,0000	630106,0000	617882,0000	135.480	52.172.439,46
04/5/2004	623970,0000	0,47%	624660,0000	626980,0000	618874,0000	141.449	47.633.285,87
03/5/2004	621050,0000	2,07%	606492,0000	621760,0000	606006,0000	140.570	39.950.849,90
30/4/2004	608478,0000	-1,37%	616144,0000	616206,0000	606228,0000	96.583	38.442.253,30
29/4/2004	616918,0000	-0,11%	617444,0000	622082,0000	610988,0000	134.938	47.338.341,74
28/4/2004	617622,0000	1,85%	609472,0000	617628,0000	607942,0000	226.727	62.608.662,86
27/4/2004	606422,0000	-0,06%	606440,0000	612514,0000	604552,0000	194.793	60.712.232,35
26/4/2004	606760,0000	1,32%	599080,0000	607972,0000	598504,0000	99.658	32.815.158,77
23/4/2004	598876,0000	0,88%	600306,0000	602876,0000	597164,0000	153.216	62.233.512,32
22/4/2004	593640,0000	1,56%	585132,0000	594260,0000	582240,0000	130.041	50.658.624,51
21/4/2004	584502,0000	0,09%	581906,0000	585918,0000	580480,0000	78.395	25.986.856,80
20/4/2004	583948,0000	1,30%	578060,0000	584258,0000	577648,0000	60.949	25.055.080,86
19/4/2004	576466,0000	-1,53%	584874,0000	585588,0000	575746,0000	56.168	19.664.290,26
16/4/2004	585416,0000	0,49%	580678,0000	586826,0000	580678,0000	59.668	21.038.440,40
15/4/2004	582544,0000	-0,31%	585256,0000	586232,0000	579954,0000	51.801	18.679.206,88
14/4/2004	584368,0000	-2,11%	588968,0000	589430,0000	583366,0000	73.792	23.515.482,98
13/4/2004	596958,0000	0,95%	594692,0000	598442,0000	590328,0000	88.427	29.466.562,40
08/4/2004	591342,0000	1,96%	579468,0000	591342,0000	579054,0000	85.006	30.017.784,62
07/4/2004	579998,0000	0,16%	581534,0000	582620,0000	577752,0000	71.785	19.255.968,60
06/4/2004	579048,0000	-0,46%	577664,0000	583266,0000	576838,0000	126.919	46.215.454,32
05/4/2004	581726,0000	2,10%	575322,0000	582422,0000	574252,0000	98.299	37.064.660,82
02/4/2004	569776,0000	0,43%	568374,0000	575310,0000	568374,0000	91.760	32.087.063,63
01/4/2004	567344,0000	1,42%	563830,0000	568628,0000	563150,0000	75.672	26.848.288,72
31/3/2004	559414,0000	-0,18%	560760,0000	565138,0000	556412,0000	105.349	38.418.781,85
30/3/2004	560398,0000	0,17%	559024,0000	564834,0000	556240,0000	91.977	33.642.924,72
29/3/2004	559456,0000	3,31%	543334,0000	559804,0000	543334,0000	99.829	35.183.794,48
26/3/2004	541524,0000	0,76%	543288,0000	549256,0000	540148,0000	155.655	51.115.818,10
24/3/2004	537442,0000	-1,20%	547156,0000	547934,0000	536104,0000	101.216	36.771.273,27
23/3/2004	543944,0000	1,11%	539818,0000	545074,0000	535420,0000	79.069	26.734.256,64
22/3/2004	537990,0000	-4,61%	555404,0000	555626,0000	536652,0000	153.131	49.484.413,41
19/3/2004	563970,0000	-0,50%	568436,0000	569248,0000	559736,0000	126.940	43.118.124,24
18/3/2004	566828,0000	0,46%	565780,0000	570280,0000	560486,0000	101.881	37.329.673,01
17/3/2004	564212,0000	1,46%	561400,0000	564746,0000	555982,0000	133.276	48.511.961,44
16/3/2004	556084,0000	0,41%	553412,0000	558740,0000	544516,0000	122.275	44.530.049,98
15/3/2004	553814,0000	-2,66%	566366,0000	566366,0000	551832,0000	99.633	33.684.808,95
12/3/2004	568926,0000	0,20%	560948,0000	572766,0000	559796,0000	92.785	34.365.739,22
11/3/2004	567800,0000	-3,15%	576480,0000	576480,0000	561980,0000	170.366	58.319.281,86
10/3/2004	586280,0000	-0,79%	588938,0000	594456,0000	585204,0000	85.027	31.709.023,84
09/3/2004	590970,0000	-1,37%	601272,0000	601552,0000	589160,0000	99.603	39.055.304,34
08/3/2004	599206,0000	2,06%	603032,0000	604184,0000	596376,0000	163.635	63.512.910,82
05/3/2004	587084,0000	0,91%	584538,0000	600986,0000	584208,0000	169.955	60.778.306,46
04/3/2004	581816,0000	1,49%	573552,0000	582754,0000	572384,0000	125.396	46.661.878,83
03/3/2004	573272,0000	-0,29%	574720,0000	576180,0000	569452,0000	93.286	29.588.385,12
02/3/2004	574936,0000	0,00%	570202,0000	577472,0000	570202,0000	121.537	42.462.246,76

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.%