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
01/3/2004	571016,0000	0,66%	572412,0000	575350,0000	570388,0000	71.898	22.953.824,60
27/2/2004	567296,0000	1,39%	565264,0000	570880,0000	565156,0000	152.349	54.489.744,88
26/2/2004	559534,0000	1,38%	554274,0000	561060,0000	548068,0000	146.052	55.980.717,86
25/2/2004	551898,0000	-3,28%	570630,0000	571374,0000	549908,0000	202.576	69.571.476,07
24/2/2004	570630,0000	-2,07%	581044,0000	581504,0000	569404,0000	111.579	33.976.155,76
20/2/2004	582666,0000	-0,31%	582718,0000	585102,0000	581410,0000	76.837	22.225.205,50
19/2/2004	584466,0000	-0,88%	589618,0000	592470,0000	583256,0000	104.900	32.954.113,00
18/2/2004	589654,0000	0,66%	586416,0000	590306,0000	584756,0000	143.134	35.891.401,14
17/2/2004	585814,0000	0,65%	582370,0000	590712,0000	582370,0000	182.001	29.719.858,34
16/2/2004	582050,0000	0,26%	580592,0000	583724,0000	577862,0000	134.885	25.853.395,88
13/2/2004	580514,0000	-0,68%	584526,0000	585020,0000	579036,0000	95.187	29.947.468,74
12/2/2004	584472,0000	1,19%	583956,0000	587158,0000	582818,0000	136.824	37.920.125,08
11/2/2004	577572,0000	1,62%	569060,0000	578154,0000	567614,0000	97.988	33.966.608,78
10/2/2004	568388,0000	-0,19%	568668,0000	570090,0000	561322,0000	100.955	,00
09/2/2004	569474,0000	-1,06%	578908,0000	582830,0000	568050,0000	98.558	31.421.724,90
06/2/2004	575588,0000	-0,18%	578550,0000	582934,0000	573024,0000	141.439	40.879.892,36
05/2/2004	576654,0000	2,10%	566980,0000	577292,0000	566980,0000	160.969	39.473.308,48
04/2/2004	564768,0000	-0,27%	565830,0000	569078,0000	562414,0000	92.981	23.568.594,82
03/2/2004	566316,0000	-1,50%	575672,0000	575672,0000	564674,0000	80.761	26.352.168,46
02/2/2004	574912,0000	0,63%	573750,0000	581280,0000	573646,0000	100.567	23.774.807,72
30/1/2004	571320,0000	2,54%	560280,0000	576206,0000	559554,0000	204.182	54.892.166,18
29/1/2004	557186,0000	-0,53%	553550,0000	561742,0000	547704,0000	166.885	46.246.102,50
28/1/2004	560138,0000	-2,05%	569018,0000	569848,0000	557478,0000	124.003	40.314.388,16
27/1/2004	571890,0000	0,40%	568850,0000	578648,0000	567648,0000	305.616	101.303.904,51
26/1/2004	569606,0000	-3,02%	582902,0000	583108,0000	566194,0000	127.666	43.525.913,29
23/1/2004	587316,0000	-0,78%	591062,0000	591138,0000	583848,0000	83.533	28.774.898,10
22/1/2004	591916,0000	0,09%	595706,0000	602288,0000	588480,0000	141.512	43.118.257,50
21/1/2004	591406,0000	2,91%	575340,0000	597404,0000	575010,0000	164.158	54.222.401,94
20/1/2004	574686,0000	-1,98%	582316,0000	584228,0000	573890,0000	127.387	43.632.400,59
19/1/2004	586278,0000	-2,50%	602562,0000	603548,0000	584362,0000	143.829	53.577.173,22
16/1/2004	601332,0000	0,27%	600804,0000	604424,0000	592572,0000	143.906	51.537.181,07
15/1/2004	599738,0000	-0,13%	602966,0000	609730,0000	598162,0000	218.269	76.626.411,73
14/1/2004	600524,0000	2,73%	586792,0000	601006,0000	586792,0000	193.479	63.930.731,79
13/1/2004	584590,0000	2,83%	571252,0000	585700,0000	570612,0000	191.756	49.206.208,30
12/1/2004	568492,0000	-0,30%	564556,0000	570126,0000	561292,0000	96.886	29.141.362,55
09/1/2004	570196,0000	-0,62%	573616,0000	575716,0000	567286,0000	199.404	56.686.419,66
08/1/2004	573778,0000	1,26%	567546,0000	578624,0000	564256,0000	228.478	67.572.354,15
07/1/2004	566620,0000	1,80%	560530,0000	567644,0000	555454,0000	269.599	71.574.180,16
05/1/2004	556616,0000	1,26%	553512,0000	558358,0000	549048,0000	129.971	36.829.657,00
02/1/2004	549680,0000	2,30%	536064,0000	550860,0000	536064,0000	89.681	28.445.480,66
31/12/2003	537296,0000	0,38%	537680,0000	540264,0000	534162,0000	78.784	26.543.152,37
30/12/2003	535246,0000	3,31%	520608,0000	536110,0000	520608,0000	136.831	45.347.066,11
29/12/2003	518084,0000	0,30%	516222,0000	521270,0000	515440,0000	89.340	30.642.605,76
24/12/2003	516552,0000	0,94%	513488,0000	516814,0000	511684,0000	59.682	18.692.447,61
23/12/2003	511754,0000	0,23%	511058,0000	512212,0000	508518,0000	101.697	,00
22/12/2003	510582,0000	0,80%	508136,0000	514300,0000	508136,0000	106.785	35.897.857,68
19/12/2003	506528,0000	2,28%	498720,0000	507438,0000	498720,0000	131.002	35.897.857,68
18/12/2003	495220,0000	0,39%	494068,0000	496258,0000	492438,0000	102.800	30.608.449,48
17/12/2003	493318,0000	0,40%	491822,0000	494200,0000	489420,0000	96.445	28.402.544,26
16/12/2003	491356,0000	-0,96%	495076,0000	495076,0000	489870,0000	60.277	17.708.225,92
15/12/2003	496134,0000	-0,19%	500696,0000	503084,0000	494558,0000	114.247	29.925.160,54
12/12/2003	497090,0000	1,42%	491360,0000	497870,0000	491360,0000	103.399	33.803.817,45
11/12/2003	490114,0000	0,16%	488430,0000	491232,0000	488430,0000	116.343	31.818.271,76
10/12/2003	489316,0000	0,03%	490172,0000	490256,0000	486954,0000	93.340	28.260.682,55
09/12/2003	489168,0000	0,94%	486548,0000	489752,0000	486406,0000	103.760	30.293.293,64
08/12/2003	484592,0000	-0,75%	485726,0000	487638,0000	482992,0000	60.347	18.610.859,68
05/12/2003	488278,0000	-0,43%	488716,0000	491580,0000	486794,0000	95.929	32.358.703,00
04/12/2003	490374,0000	-0,51%	492644,0000	494418,0000	489932,0000	56.782	18.222.330,10
03/12/2003	492876,0000	0,77%	489468,0000	495592,0000	488054,0000	104.701	34.883.195,86
02/12/2003	489122,0000	0,27%	488756,0000	490826,0000	486414,0000	79.335	27.929.682,95
01/12/2003	487820,0000	-0,10%	492272,0000	493976,0000	486078,0000	71.024	22.774.893,67
28/11/2003	488290,0000	-0,35%	489760,0000	491490,0000	486734,0000	175.542	50.688.662,18
27/11/2003	490010,0000	-0,05%	490424,0000	493572,0000	488468,0000	123.515	36.162.236,56
26/11/2003	490246,0000	0,86%	486210,0000	490278,0000	486210,0000	139.473	46.240.858,96
25/11/2003	486054,0000	1,99%	479202,0000	486246,0000	479020,0000	176.204	54.409.166,90
24/11/2003	476568,0000	1,16%	472078,0000	477048,0000	472078,0000	121.438	35.377.309,70
21/11/2003	471090,0000	0,60%	468328,0000	473332,0000	468322,0000	88.495	26.792.269,70
20/11/2003	468284,0000	-0,92%	475534,0000	475680,0000	466614,0000	121.046	37.982.889,44
19/11/2003	472628,0000	0,19%	467450,0000	473968,0000	466452,0000	125.269	37.433.379,48
18/11/2003	471750,0000	-0,75%	477594,0000	478840,0000	469934,0000	107.587	32.328.022,14
17/11/2003	475330,0000	-2,17%	481278,0000	481278,0000	474518,0000	56.219	17.853.282,20
14/11/2003	485882,0000	-0,20%	486074,0000	488898,0000	484424,0000	133.687	36.904.950,08
13/11/2003	486872,0000	0,83%	484484,0000	490580,0000	484484,0000	1.652.599	443.344.802,56
12/11/2003	482866,0000	-1,44%	480010,0000	483522,0000	476530,0000	110.662	35.603.059,28
11/11/2003	489924,0000	-0,71%	491470,0000	492866,0000	488760,0000	58.411	16.050.848,12
10/11/2003	493408,0000	0,21%	492152,0000	493644,0000	489014,0000	55.956	16.905.638,16
07/11/2003	492350,0000	0,76%	490892,0000	493512,0000	490182,0000	109.307	31.210.700,26
06/11/2003	488616,0000	0,68%	484134,0000	489684,0000	484050,0000	92.935	27.128.380,66
05/11/2003	485298,0000	0,04%	486454,0000	487260,0000	483708,0000	64.629	18.854.012,14
04/11/2003	485090,0000	-0,28%	488188,0000	490792,0000	484432,0000	148.726	38.450.160,50
03/11/2003	486472,0000	2,26%	476774,0000	487040,0000	476774,0000	146.728	41.902.504,59
31/10/2003	475706,0000	0,45%	474158,0000	479234,0000	473490,0000	96.785	27.535.913,88
30/10/2003	473560,0000	0,37%	471700,0000	474064,0000	469568,0000	84.939	24.647.002,86
29/10/2003	471810,0000	0,03%	473446,0000	475516,0000	470264,0000	82.725	23.561.194,34
27/10/2003	471690,0000	0,76%	469396,0000	473600,0000	469162,0000	31.506	10.015.630,37
24/10/2003	468118,0000	-0,58%	471074,0000	471244,0000	466424,0000	47.299	14.381.513,84
23/10/2003	470832,0000	-1,54%	473374,0000	474758,0000	468480,0000	75.481	19.474.681,96
22/10/2003	478176,0000	-0,30%	478906,0000	480164,0000	476668,0000	106.307	24.971.160,48
21/10/2003	479628,0000	0,70%	476602,0000	480170,0000	476498,0000	72.929	23.611.664,30
20/10/2003	476308,0000	-0,10%	477046,0000	477474,0000	473094,0000	65.967	19.950.399,56
17/10/2003	476788,0000	0,87%	473426,0000	478792,0000	468804,0000	101.114	31.721.185,33
16/10/2003	472684,0000	-0,02%	473610,0000	474028,0000	469820,0000	81.569	22.919.314,93
15/10/2003	472778,0000	0,74%	469694,0000	474484,0000	469674,0000	97.367	31.056.207,20
14/10/2003	469320,0000	-0,27%	469128,0000	472338,0000	467062,0000	121.955	41.793.814,68
13/10/2003	470608,0000	0,04%	472890,0000	474178,0000	468870,0000	617.890	107.429.184,12
10/10/2003	470438,0000	-0,68%	475044,0000	477044,0000	468516,0000	59.934	19.825.051,54
09/10/2003	473638,0000	-0,40%	473562,0000	478832,0000	472824,0000	1.479.318	513.897.147,16
08/10/2003	475536,0000	1,08%	469442,0000	478644,0000	469192,0000	114.083	38.396.270,20
07/10/2003	470442,0000	-2,35%	481878,0000	481878,0000	468944,0000	116.995	38.907.817,44
06/10/2003	481756,0000	3,47%	467340,0000	481930,0000	467220,0000	60.460	18.744.708,20
03/10/2003	465616,0000	2,42%	456336,0000	466630,0000	455750,0000	43.914	13.051.132,64
02/10/2003	454626,0000	1,94%	450722,0000	455220,0000	450312,0000	66.488	16.953.956,13
01/10/2003	445962,0000	-0,18%	446772,0000	449746,0000	443704,0000	32.739	9.508.424,34
30/9/2003	446772,0000	-0,20%	446746,0000	447694,0000	444046,0000	47.218	13.661.039,78
29/9/2003	447648,0000	0,32%	448938,0000	449374,0000	440366,0000	56.258	15.131.473,43
26/9/2003	446202,0000	-1,19%	452510,0000	453088,0000	444608,0000	28.427	6.616.594,18
25/9/2003	451562,0000	-0,90%	452712,0000	454860,0000	448548,0000	44.821	12.568.280,84
24/9/2003	455680,0000	1,15%	451144,0000	458766,0000	451144,0000	54.947	17.253.834,48
23/9/2003	450504,0000	0,30%	448260,0000	451548,0000	440320,0000	47.733	13.385.745,76
22/9/2003	449170,0000	-0,17%	448358,0000	450410,0000	437968,0000	57.771	16.468.181,12
19/9/2003	449928,0000	0,05%	455506,0000	455798,0000	443034,0000	68.607	19.111.530,72
18/9/2003	449720,0000	-1,73%	458408,0000	459570,0000	448014,0000	70.590	19.487.303,64
17/9/2003	457660,0000	3,24%	445882,0000	458598,0000	445882,0000	95.801	23.739.890,64
16/9/2003	443288,0000	-0,65%	444970,0000	445768,0000	437990,0000	75.609	20.951.906,74
15/9/2003	446170,0000	-2,21%	455708,0000	456176,0000	445134,0000	66.268	19.136.816,18
12/9/2003	456276,0000	-0,65%	459216,0000	462940,0000	454382,0000	90.919	23.248.270,88
11/9/2003	459252,0000	0,81%	458092,0000	466382,0000	452416,0000	107.244	32.668.319,22
10/9/2003	455576,0000	2,01%	448840,0000	457080,0000	434680,0000	956.091	321.627.530,28
09/9/2003	446608,0000	-3,17%	460632,0000	460692,0000	445058,0000	96.847	27.825.592,56
08/9/2003	461226,0000	-2,81%	474490,0000	475424,0000	458292,0000	78.056	22.771.176,10
05/9/2003	474584,0000	0,31%	477150,0000	481510,0000	470728,0000	61.905	19.371.764,86
04/9/2003	473118,0000	0,19%	472504,0000	477732,0000	465470,0000	98.276	31.963.336,56
03/9/2003	472240,0000	-1,15%	481372,0000	485806,0000	470730,0000	119.036	31.326.802,82
02/9/2003	477710,0000	-3,25%	493606,0000	495138,0000	474504,0000	112.621	33.680.321,68
01/9/2003	493734,0000	-0,46%	500144,0000	507054,0000	491812,0000	91.322	21.812.907,48
29/8/2003	495992,0000	-1,67%	506092,0000	506994,0000	495382,0000	126.760	37.793.165,16
28/8/2003	504408,0000	-0,83%	509650,0000	515058,0000	501172,0000	78.147	18.183.485,50
27/8/2003	508650,0000	-0,04%	510978,0000	513210,0000	501998,0000	66.831	17.979.236,58
26/8/2003	508874,0000	-3,21%	528400,0000	532370,0000	506506,0000	139.171	34.615.230,17
25/8/2003	525732,0000	1,38%	522336,0000	530552,0000	519486,0000	186.207	36.267.593,92
22/8/2003	518584,0000	2,05%	510634,0000	519256,0000	509118,0000	131.295	28.080.678,74
21/8/2003	508168,0000	3,79%	491688,0000	508810,0000	491152,0000	78.269	26.764.059,82
20/8/2003	489632,0000	0,44%	488800,0000	494426,0000	488106,0000	67.788	22.472.097,24
19/8/2003	487498,0000	0,30%	489442,0000	496912,0000	485494,0000	115.495	35.423.714,23
18/8/2003	486040,0000	2,41%	478122,0000	487176,0000	477072,0000	78.543	24.624.101,53
14/8/2003	474592,0000	1,36%	466018,0000	476516,0000	466018,0000	65.677	20.012.462,02
13/8/2003	468214,0000	1,65%	463920,0000	468886,0000	463812,0000	50.626	15.435.238,62
12/8/2003	460626,0000	0,15%	460182,0000	463570,0000	455790,0000	34.887	10.358.652,42
11/8/2003	459924,0000	-0,80%	463628,0000	466658,0000	458560,0000	29.524	8.423.605,92
08/8/2003	463628,0000	0,35%	458890,0000	465204,0000	458890,0000	49.609	14.955.905,86
07/8/2003	461998,0000	-0,90%	465664,0000	467638,0000	460506,0000	60.463	17.766.961,22
06/8/2003	466174,0000	-0,39%	466114,0000	467842,0000	463486,0000	57.053	16.850.768,60
05/8/2003	467984,0000	-0,42%	471418,0000	472812,0000	465718,0000	64.716	17.533.286,02
04/8/2003	469940,0000	-0,12%	471176,0000	473486,0000	468286,0000	69.407	19.718.196,46
01/8/2003	470504,0000	-0,33%	471378,0000	477412,0000	468070,0000	82.541	23.534.426,70
31/7/2003	472054,0000	-1,04%	478030,0000	479626,0000	470704,0000	105.091	32.514.308,78
30/7/2003	477020,0000	2,88%	464118,0000	477666,0000	464118,0000	97.904	29.549.722,54
29/7/2003	463670,0000	2,45%	452616,0000	463680,0000	451390,0000	49.189	14.650.156,00
28/7/2003	452562,0000	-0,40%	457892,0000	460332,0000	451356,0000	46.421	13.052.343,70
25/7/2003	454364,0000	-1,68%	460452,0000	462112,0000	452074,0000	59.624	16.756.354,06
24/7/2003	462118,0000	0,10%	460360,0000	466754,0000	455130,0000	54.798	17.104.610,66
23/7/2003	461644,0000	-0,22%	465004,0000	472156,0000	460580,0000	68.733	16.682.743,92
22/7/2003	462644,0000	0,83%	457868,0000	465526,0000	453666,0000	72.190	18.449.996,74
21/7/2003	458818,0000	-0,21%	462254,0000	467556,0000	456334,0000	87.495	19.436.077,84
18/7/2003	459784,0000	2,12%	451476,0000	464782,0000	449496,0000	85.508	21.304.250,92
17/7/2003	450242,0000	-0,58%	448424,0000	451050,0000	443908,0000	45.118	11.624.207,20
16/7/2003	452872,0000	-0,26%	455568,0000	456380,0000	449618,0000	78.086	21.442.278,26
15/7/2003	454066,0000	1,11%	450768,0000	454308,0000	447916,0000	95.363	24.984.690,56
14/7/2003	449094,0000	3,79%	437262,0000	450166,0000	437262,0000	118.593	33.088.477,00
11/7/2003	432694,0000	-1,01%	436134,0000	437714,0000	430688,0000	69.303	19.984.324,48
10/7/2003	437106,0000	-0,23%	436308,0000	444748,0000	433682,0000	48.905	13.724.866,72
09/7/2003	438106,0000	-0,83%	440616,0000	444318,0000	436880,0000	74.842	20.774.690,42
08/7/2003	441756,0000	-1,71%	453942,0000	456210,0000	440396,0000	91.800	25.532.444,45
07/7/2003	449442,0000	4,91%	430946,0000	449442,0000	430946,0000	104.241	28.784.269,46
04/7/2003	428402,0000	-0,38%	430006,0000	433218,0000	428138,0000	33.673	8.764.385,10
03/7/2003	430052,0000	1,48%	427238,0000	433534,0000	425176,0000	134.242	39.417.172,02
02/7/2003	423784,0000	5,34%	405204,0000	424246,0000	405204,0000	87.436	23.896.068,40
01/7/2003	402318,0000	-0,01%	401262,0000	402982,0000	397192,0000	33.641	8.172.957,59
30/6/2003	402370,0000	-0,66%	405044,0000	406996,0000	398542,0000	46.855	12.509.891,68
27/6/2003	405030,0000	-0,76%	410880,0000	412406,0000	403390,0000	84.457	23.943.622,04
26/6/2003	408152,0000	0,52%	404116,0000	411476,0000	400602,0000	86.633	24.570.886,13
25/6/2003	406042,0000	1,98%	400402,0000	410160,0000	400402,0000	67.665	16.804.697,90
24/6/2003	398140,0000	-0,22%	394620,0000	398412,0000	389358,0000	62.101	15.911.859,02
23/6/2003	399014,0000	-2,84%	406564,0000	406564,0000	398010,0000	60.035	14.797.354,36
20/6/2003	410674,0000	-1,77%	415060,0000	418556,0000	405694,0000	62.785	16.889.871,66
19/6/2003	418086,0000	-3,15%	431388,0000	431388,0000	415338,0000	81.055	20.719.644,86
18/6/2003	431680,0000	-0,15%	434876,0000	437000,0000	429868,0000	83.882	22.733.324,06
17/6/2003	432308,0000	4,17%	420446,0000	432308,0000	420446,0000	107.089	29.611.714,00
13/6/2003	414998,0000	0,28%	414430,0000	423292,0000	405936,0000	88.119	23.525.289,17
12/6/2003	413820,0000	3,61%	403808,0000	416552,0000	403748,0000	107.097	26.261.701,06
11/6/2003	399410,0000	2,31%	391432,0000	401610,0000	390944,0000	135.913	26.201.537,11
10/6/2003	390396,0000	-0,10%	389430,0000	392422,0000	387092,0000	78.108	15.484.388,30
09/6/2003	390790,0000	-0,56%	393776,0000	397534,0000	388906,0000	74.744	18.444.462,18
06/6/2003	392984,0000	2,79%	384424,0000	393812,0000	383518,0000	90.620	21.198.367,68
05/6/2003	382316,0000	-0,54%	385788,0000	395054,0000	380662,0000	115.965	25.740.320,18
04/6/2003	384392,0000	5,13%	366106,0000	385114,0000	366106,0000	147.048	33.912.577,90
03/6/2003	365648,0000	0,39%	362536,0000	366790,0000	358318,0000	53.643	12.168.460,72
02/6/2003	364216,0000	5,20%	350246,0000	364602,0000	349642,0000	87.212	19.445.009,17
30/5/2003	346206,0000	-0,47%	349618,0000	350724,0000	343328,0000	145.303	36.207.257,50
29/5/2003	347846,0000	0,89%	344492,0000	349560,0000	344492,0000	59.967	14.661.034,36
28/5/2003	344792,0000	3,79%	336528,0000	344834,0000	336188,0000	50.987	12.295.444,50
27/5/2003	332214,0000	-1,47%	335100,0000	335100,0000	331030,0000	56.501	13.161.590,06
26/5/2003	337174,0000	-0,80%	338858,0000	339318,0000	335280,0000	23.430	4.976.611,20
23/5/2003	339910,0000	-0,74%	344034,0000	344034,0000	337946,0000	24.780	5.472.561,70
22/5/2003	342458,0000	0,06%	344000,0000	345698,0000	340856,0000	41.691	8.616.041,22
21/5/2003	342254,0000	-1,59%	348502,0000	348502,0000	337086,0000	32.298	7.339.981,66
20/5/2003	347798,0000	0,68%	338452,0000	348436,0000	334784,0000	57.382	13.506.956,78
19/5/2003	345454,0000	-1,54%	350256,0000	350484,0000	341118,0000	26.581	,00
16/5/2003	350846,0000	2,07%	344928,0000	352716,0000	344526,0000	65.783	14.826.294,98
15/5/2003	343724,0000	-0,54%	345290,0000	346750,0000	340726,0000	30.121	7.238.648,88
14/5/2003	345600,0000	0,52%	344672,0000	348312,0000	341758,0000	46.891	11.228.393,18
13/5/2003	343806,0000	2,61%	334820,0000	344564,0000	334820,0000	51.951	12.220.683,50
12/5/2003	335046,0000	-1,98%	336536,0000	340752,0000	334122,0000	40.300	9.206.341,02
09/5/2003	341820,0000	-4,18%	351806,0000	352468,0000	340144,0000	98.651	24.215.252,24
08/5/2003	356738,0000	-1,80%	362662,0000	362806,0000	355470,0000	67.645	17.074.565,74
07/5/2003	363270,0000	1,09%	362256,0000	367242,0000	362140,0000	105.605	27.232.935,58
06/5/2003	359350,0000	0,29%	361244,0000	361244,0000	355040,0000	105.552	27.630.611,70
05/5/2003	358314,0000	3,84%	351580,0000	363338,0000	351580,0000	78.562	19.308.778,50
02/5/2003	345064,0000	3,86%	335836,0000	345622,0000	334724,0000	91.496	20.766.728,48
30/4/2003	332252,0000	3,68%	321356,0000	333046,0000	321072,0000	90.943	20.387.850,02
29/4/2003	320458,0000	1,65%	316808,0000	321350,0000	316808,0000	66.553	14.210.352,42
24/4/2003	315262,0000	0,78%	315132,0000	316168,0000	312118,0000	61.418	13.280.276,20
23/4/2003	312826,0000	3,89%	303468,0000	312968,0000	303468,0000	55.465	10.998.315,16
22/4/2003	301110,0000	0,63%	299434,0000	302280,0000	298400,0000	45.767	9.608.967,68
17/4/2003	299228,0000	0,72%	296738,0000	300078,0000	294516,0000	59.686	11.956.211,76
16/4/2003	297102,0000	-0,33%	298768,0000	301270,0000	295012,0000	39.798	7.732.991,12
15/4/2003	298096,0000	0,25%	300358,0000	300776,0000	295278,0000	75.685	11.592.093,52
14/4/2003	297340,0000	-0,17%	297492,0000	301268,0000	295574,0000	66.751	13.510.806,54
11/4/2003	297832,0000	2,11%	294602,0000	298080,0000	291862,0000	49.242	8.992.832,78
10/4/2003	291680,0000	1,15%	290028,0000	292758,0000	288586,0000	53.522	10.000.521,72
09/4/2003	288374,0000	1,65%	285230,0000	289630,0000	283116,0000	48.012	8.790.390,72
08/4/2003	283692,0000	-0,94%	285752,0000	286164,0000	281402,0000	60.308	10.761.890,26
07/4/2003	286378,0000	20714,47%	280036,0000	287654,0000	280036,0000	78.380	14.978.058,64
04/4/2003	1375,8600	-99,48%	1331,4500	1380,1800	1327,6500	608.049	10.370.732,00
03/4/2003	266290,0000	1,31%	265182,0000	266290,0000	262186,0000	30.402	,00
02/4/2003	262852,0000	1,55%	260612,0000	263368,0000	259872,0000	54.203	8.484.712,44
01/4/2003	258842,0000	-0,36%	258932,0000	260970,0000	256626,0000	39.344	6.019.094,84
31/3/2003	259786,0000	-2,57%	263180,0000	263180,0000	258706,0000	48.004	8.081.225,28
28/3/2003	266632,0000	-1,45%	271264,0000	271722,0000	265072,0000	40.933	7.228.410,04
27/3/2003	270558,0000	-0,46%	271350,0000	273230,0000	269236,0000	28.250	4.862.662,28
26/3/2003	271808,0000	0,87%	269174,0000	272878,0000	267834,0000	95.574	15.990.348,33
24/3/2003	269462,0000	-0,75%	269928,0000	269928,0000	264502,0000	32.080	5.331.806,52
21/3/2003	271504,0000	3,47%	263400,0000	271786,0000	263400,0000	66.363	11.390.308,62
20/3/2003	262408,0000	-0,93%	264160,0000	268210,0000	261946,0000	28.041	4.935.917,44
19/3/2003	264872,0000	-0,66%	266504,0000	267348,0000	263846,0000	42.160	7.664.701,02
18/3/2003	266624,0000	3,39%	262676,0000	268388,0000	262592,0000	42.830	7.831.667,02
17/3/2003	257870,0000	-2,54%	260668,0000	260862,0000	256608,0000	27.946	4.813.005,12
14/3/2003	264590,0000	-0,88%	269958,0000	271260,0000	263808,0000	47.175	7.577.339,58
13/3/2003	266948,0000	1,54%	262370,0000	267332,0000	262138,0000	40.306	6.497.404,32
12/3/2003	262898,0000	-2,87%	269892,0000	269892,0000	261526,0000	37.040	6.628.204,28
11/3/2003	270654,0000	-2,95%	276356,0000	276614,0000	268740,0000	54.583	9.370.045,58
07/3/2003	278874,0000	-2,06%	283274,0000	283900,0000	277872,0000	25.716	4.119.360,42
06/3/2003	284732,0000	0,12%	283352,0000	286118,0000	283680,0000	13.235	2.234.377,54
05/3/2003	284380,0000	-0,59%	285612,0000	287940,0000	283394,0000	29.402	5.706.637,04
04/3/2003	286070,0000	-2,87%	296530,0000	296530,0000	285210,0000	27.003	5.148.523,76
03/3/2003	294528,0000	-1,07%	294960,0000	299046,0000	293530,0000	19.019	3.723.696,68
28/2/2003	297708,0000	1,10%	296042,0000	298208,0000	291332,0000	35.012	6.672.411,66
27/2/2003	294480,0000	0,43%	292864,0000	295786,0000	291084,0000	44.324	8.806.234,18
26/2/2003	293222,0000	-0,59%	295784,0000	295882,0000	289564,0000	44.474	8.512.210,28
25/2/2003	294960,0000	-3,98%	307356,0000	307356,0000	293556,0000	59.059	11.706.860,74
24/2/2003	307194,0000	-1,72%	311926,0000	312032,0000	306316,0000	20.217	4.327.778,54
21/2/2003	312562,0000	-1,16%	316966,0000	317080,0000	311234,0000	25.875	5.789.432,42
20/2/2003	316230,0000	0,07%	316178,0000	317586,0000	313648,0000	32.100	6.562.395,38
19/2/2003	316016,0000	1,21%	312762,0000	316330,0000	311750,0000	47.526	10.026.254,90
18/2/2003	312230,0000	0,75%	307998,0000	312838,0000	307876,0000	26.926	5.446.279,30
17/2/2003	309900,0000	0,15%	310698,0000	311750,0000	309542,0000	21.045	3.797.567,96
14/2/2003	309434,0000	0,14%	309260,0000	312168,0000	308786,0000	22.870	4.728.110,54
13/2/2003	308990,0000	-0,46%	310080,0000	312308,0000	308350,0000	31.069	6.560.536,06
12/2/2003	310422,0000	-0,86%	313100,0000	313100,0000	309022,0000	18.065	3.717.083,96
11/2/2003	313100,0000	0,69%	309774,0000	314234,0000	309774,0000	25.552	5.254.310,88
10/2/2003	310958,0000	-0,50%	311268,0000	312490,0000	309574,0000	13.727	2.916.588,92
07/2/2003	312510,0000	1,83%	306646,0000	312628,0000	305732,0000	34.228	7.302.983,42
06/2/2003	306894,0000	-0,04%	306546,0000	310052,0000	305522,0000	22.294	4.372.500,52
05/2/2003	307004,0000	-1,22%	308448,0000	309160,0000	305858,0000	26.654	5.054.814,46
04/2/2003	310804,0000	-0,91%	312638,0000	313726,0000	308298,0000	43.590	8.609.819,86
03/2/2003	313644,0000	-1,26%	315928,0000	317452,0000	312256,0000	19.993	4.051.466,04
31/1/2003	317658,0000	0,79%	313006,0000	318796,0000	311676,0000	58.687	12.459.082,06
30/1/2003	315176,0000	0,83%	311712,0000	316080,0000	311712,0000	22.778	4.785.309,96
29/1/2003	312568,0000	0,11%	309142,0000	312580,0000	305970,0000	39.444	8.232.678,18
28/1/2003	312212,0000	-1,93%	318768,0000	319666,0000	311024,0000	45.648	8.137.360,56
27/1/2003	318346,0000	-2,27%	320748,0000	320748,0000	316488,0000	20.266	4.263.052,04
24/1/2003	325730,0000	2,08%	318930,0000	326382,0000	317786,0000	45.328	10.024.799,94
23/1/2003	319082,0000	3,15%	311372,0000	319388,0000	309950,0000	42.141	8.556.522,82
22/1/2003	309346,0000	-0,65%	309384,0000	309484,0000	304170,0000	50.246	8.514.797,68
21/1/2003	311362,0000	-0,51%	315908,0000	315962,0000	310798,0000	23.011	4.785.969,94
20/1/2003	312966,0000	-2,55%	319012,0000	319012,0000	310180,0000	25.624	5.294.550,32
17/1/2003	321160,0000	-2,62%	328348,0000	328348,0000	319844,0000	25.683	4.682.192,18
16/1/2003	329808,0000	1,02%	326486,0000	329808,0000	324832,0000	18.825	3.806.451,98
15/1/2003	326486,0000	0,91%	323668,0000	327360,0000	323668,0000	36.785	7.960.528,14
14/1/2003	323554,0000	0,25%	323034,0000	324674,0000	322040,0000	32.676	6.749.416,92
13/1/2003	322736,0000	-0,98%	329156,0000	331270,0000	318370,0000	28.065	5.765.804,06
10/1/2003	325916,0000	-1,11%	329804,0000	333192,0000	324704,0000	29.646	6.487.764,30
09/1/2003	329576,0000	-1,43%	333346,0000	335064,0000	326714,0000	25.268	5.562.690,18
08/1/2003	334342,0000	-2,38%	338712,0000	340508,0000	332286,0000	33.458	7.450.379,40
07/1/2003	342492,0000	-0,85%	346524,0000	346524,0000	339950,0000	16.961	4.028.550,18
03/1/2003	345430,0000	0,83%	344218,0000	346256,0000	343526,0000	21.832	5.162.815,28
02/1/2003	342598,0000	0,73%	341106,0000	345202,0000	340148,0000	12.934	2.725.752,28
31/12/2002	340102,0000	0,69%	337782,0000	340282,0000	337470,0000	26.385	5.757.867,56
30/12/2002	337782,0000	-0,57%	338878,0000	339266,0000	336160,0000	27.992	5.895.938,14
27/12/2002	339714,0000	-0,41%	343150,0000	343150,0000	336366,0000	31.234	6.681.969,73
24/12/2002	341118,0000	-0,38%	341620,0000	345048,0000	340240,0000	26.440	5.803.413,60
23/12/2002	342428,0000	-0,76%	343936,0000	344516,0000	340574,0000	33.900	7.248.349,64
20/12/2002	345044,0000	-0,52%	350000,0000	350642,0000	344196,0000	24.717	5.744.112,76
19/12/2002	346838,0000	-1,67%	352932,0000	354650,0000	345556,0000	36.975	8.276.116,90
18/12/2002	352730,0000	0,12%	350422,0000	352730,0000	348724,0000	19.738	4.975.332,06
17/12/2002	352312,0000	1,59%	347000,0000	352312,0000	346410,0000	34.498	7.803.224,60
16/12/2002	346798,0000	0,29%	346190,0000	347766,0000	344010,0000	14.656	3.432.700,16
13/12/2002	345802,0000	-0,11%	345608,0000	346352,0000	342426,0000	15.679	3.121.389,02
12/12/2002	346174,0000	-0,32%	347064,0000	347064,0000	341672,0000	36.873	8.152.992,66
11/12/2002	347272,0000	0,00%	345650,0000	347768,0000	344986,0000	19.490	4.199.980,96

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.%