Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.834,19

60,09 (2,17%)

Άνοιγμα 2.834,04
Υψηλό 2.842,54
Χαμηλό 2.818,44

Όγκος 13.282.212
Τζίρος 84.275.597 €
Πράξεις 15.571

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/11/2001	615564,0000	0,66%	612066,0000	619590,0000	605264,0000	54.902	23.449.502,10
06/11/2001	611556,0000	-1,20%	620966,0000	626700,0000	610306,0000	68.531	26.466.271,80
05/11/2001	619002,0000	1,35%	617572,0000	620840,0000	611082,0000	53.035	20.922.768,30
02/11/2001	610786,0000	-2,10%	627214,0000	632602,0000	609022,0000	124.880	43.339.112,60
01/11/2001	623880,0000	6,22%	645060,0000	645060,0000	617462,0000	267.845	125.741.912,40
31/10/2001	587336,0000	5,05%	558396,0000	593056,0000	557680,0000	127.008	43.861.426,50
30/10/2001	559094,0000	-0,71%	555888,0000	560936,0000	554738,0000	36.026	10.993.327,80
29/10/2001	563078,0000	1,52%	553274,0000	566428,0000	552018,0000	43.333	17.151.177,30
26/10/2001	554656,0000	0,56%	551336,0000	556958,0000	551336,0000	86.378	33.805.701,60
25/10/2001	551574,0000	-0,59%	555204,0000	558598,0000	548920,0000	31.795	11.600.769,60
24/10/2001	554824,0000	-1,04%	562262,0000	564164,0000	553058,0000	23.339	7.896.004,00
23/10/2001	560682,0000	0,76%	560564,0000	565382,0000	556584,0000	47.516	15.626.053,40
22/10/2001	556450,0000	1,85%	549706,0000	556600,0000	548034,0000	19.836	6.807.138,60
19/10/2001	546332,0000	-0,21%	547284,0000	549224,0000	540950,0000	23.963	9.139.004,70
18/10/2001	547460,0000	-0,68%	542580,0000	548492,0000	539566,0000	34.223	11.954.886,10
17/10/2001	551186,0000	2,95%	542556,0000	551784,0000	541636,0000	39.445	15.233.228,80
16/10/2001	535382,0000	1,92%	525476,0000	535968,0000	524416,0000	34.706	13.154.574,60
15/10/2001	525290,0000	0,39%	523150,0000	525988,0000	516904,0000	22.786	6.972.805,60
12/10/2001	523256,0000	0,01%	524250,0000	526562,0000	518894,0000	32.219	10.733.814,30
11/10/2001	523218,0000	1,14%	522732,0000	524904,0000	520136,0000	32.310	11.852.398,70
10/10/2001	517310,0000	0,33%	513232,0000	518330,0000	513232,0000	25.781	8.477.949,30
09/10/2001	515612,0000	0,17%	514332,0000	518698,0000	513222,0000	30.101	9.668.059,00
08/10/2001	514756,0000	-1,43%	503422,0000	515820,0000	502694,0000	30.519	9.376.146,70
05/10/2001	522234,0000	-0,15%	522570,0000	528824,0000	520832,0000	50.255	16.719.200,60
04/10/2001	523026,0000	3,20%	512874,0000	524740,0000	512874,0000	55.367	19.083.414,30
03/10/2001	506810,0000	-0,24%	505492,0000	507712,0000	501608,0000	29.149	9.373.999,40
02/10/2001	508040,0000	0,78%	504118,0000	508682,0000	499774,0000	29.528	9.412.802,30
01/10/2001	504128,0000	-1,40%	514628,0000	514654,0000	501278,0000	45.716	14.380.972,40
28/9/2001	511288,0000	2,67%	506002,0000	512066,0000	503894,0000	44.801	15.642.215,90
27/9/2001	497968,0000	0,64%	494836,0000	502962,0000	487068,0000	57.653	15.425.702,70
26/9/2001	494790,0000	-0,61%	499610,0000	502672,0000	492122,0000	47.520	16.589.642,30
25/9/2001	497832,0000	0,34%	499890,0000	501136,0000	492646,0000	47.859	16.886.117,40
24/9/2001	496162,0000	1,13%	495960,0000	505630,0000	494332,0000	55.916	18.622.037,10
21/9/2001	490638,0000	-0,80%	462844,0000	496106,0000	460588,0000	120.893	40.800.763,60
20/9/2001	494592,0000	-6,07%	508954,0000	511730,0000	490298,0000	56.989	20.281.702,90
19/9/2001	526538,0000	0,62%	532326,0000	534698,0000	525032,0000	57.214	20.371.515,61
18/9/2001	523316,0000	-0,94%	528308,0000	528308,0000	510012,0000	47.461	17.154.565,43
17/9/2001	528308,0000	-2,05%	510014,0000	531858,0000	483214,0000	132.487	47.536.647,47
14/9/2001	539354,0000	-4,92%	567632,0000	567632,0000	529162,0000	70.448	26.675.373,72
13/9/2001	567268,0000	0,19%	571704,0000	576268,0000	563432,0000	55.722	20.022.351,13
12/9/2001	566208,0000	-8,46%	618508,0000	618508,0000	553534,0000	134.602	52.203.307,67
11/9/2001	618508,0000	0,11%	618086,0000	625312,0000	615678,0000	26.572	9.563.507,70
10/9/2001	617838,0000	-4,17%	639634,0000	640248,0000	613048,0000	40.185	15.328.506,47
07/9/2001	644720,0000	-0,96%	646010,0000	647490,0000	637206,0000	21.106	8.712.297,16
06/9/2001	650974,0000	-0,38%	650212,0000	656930,0000	646356,0000	25.545	11.152.403,59
05/9/2001	653462,0000	-1,37%	664414,0000	665442,0000	651716,0000	34.995	14.720.194,75
04/9/2001	662538,0000	-1,07%	669204,0000	671704,0000	660642,0000	19.444	9.666.701,00
03/9/2001	669718,0000	-1,06%	674260,0000	678574,0000	664276,0000	19.860	10.122.271,82
31/8/2001	676904,0000	0,65%	667102,0000	678710,0000	662252,0000	31.626	15.462.930,79
30/8/2001	672522,0000	0,17%	669852,0000	681432,0000	665222,0000	19.714	9.448.094,57
29/8/2001	671406,0000	-1,40%	680296,0000	680664,0000	670746,0000	19.504	9.471.079,93
28/8/2001	680940,0000	1,08%	674912,0000	683050,0000	670842,0000	20.954	10.085.984,79
27/8/2001	673686,0000	2,23%	664292,0000	675188,0000	664292,0000	23.072	11.179.611,80
24/8/2001	659002,0000	1,37%	651670,0000	660582,0000	650208,0000	30.243	13.246.547,77
23/8/2001	650102,0000	0,28%	650986,0000	652302,0000	644846,0000	14.771	6.337.503,33
22/8/2001	648294,0000	-0,69%	652076,0000	652610,0000	645866,0000	16.238	7.406.063,30
21/8/2001	652830,0000	-0,65%	656126,0000	659468,0000	651806,0000	33.703	15.918.488,45
20/8/2001	657078,0000	0,37%	655260,0000	657884,0000	653050,0000	21.699	10.290.995,22
17/8/2001	654672,0000	-0,73%	661548,0000	667564,0000	653072,0000	43.697	19.672.860,85
16/8/2001	659472,0000	1,54%	652726,0000	660796,0000	649822,0000	26.703	12.429.239,25
14/8/2001	649476,0000	1,77%	646010,0000	653542,0000	646010,0000	44.889	17.208.953,87
13/8/2001	638178,0000	-0,53%	639712,0000	642206,0000	630732,0000	18.898	8.482.502,47
10/8/2001	641610,0000	-0,80%	649320,0000	653082,0000	638426,0000	18.491	7.631.682,01
09/8/2001	646816,0000	-0,55%	649672,0000	653364,0000	641456,0000	27.866	11.881.041,52
08/8/2001	650366,0000	-1,97%	662908,0000	670126,0000	647788,0000	33.701	16.042.117,31
07/8/2001	663428,0000	-4,93%	692646,0000	692646,0000	661238,0000	46.822	21.710.343,72
06/8/2001	697832,0000	-0,49%	703834,0000	704370,0000	695914,0000	17.896	8.840.288,38
03/8/2001	701302,0000	1,26%	694198,0000	705056,0000	688680,0000	51.565	23.251.501,99
02/8/2001	692566,0000	2,30%	676882,0000	693164,0000	672948,0000	37.000	17.116.669,18
01/8/2001	676978,0000	0,71%	676700,0000	684890,0000	673566,0000	36.117	15.961.338,14
31/7/2001	672182,0000	1,77%	661898,0000	675708,0000	647180,0000	45.543	21.741.836,44
30/7/2001	660520,0000	-2,38%	680396,0000	691166,0000	657928,0000	60.542	28.948.030,31
27/7/2001	676620,0000	2,06%	665738,0000	679422,0000	663906,0000	59.272	27.279.905,77
26/7/2001	662976,0000	1,16%	657346,0000	664308,0000	650618,0000	33.669	17.151.283,23
25/7/2001	655398,0000	-0,14%	651258,0000	660600,0000	646762,0000	34.523	14.892.133,31
24/7/2001	656290,0000	1,09%	655546,0000	663534,0000	644950,0000	62.773	29.792.367,63
23/7/2001	649206,0000	3,91%	628516,0000	651270,0000	621340,0000	45.245	20.626.114,70
20/7/2001	624756,0000	-4,43%	667108,0000	674880,0000	620968,0000	134.285	61.179.496,41
19/7/2001	653692,0000	7,25%	613312,0000	657822,0000	612058,0000	85.637	38.762.689,70
18/7/2001	609504,0000	4,97%	586642,0000	611356,0000	580384,0000	54.634	23.785.686,42
17/7/2001	580662,0000	1,29%	572476,0000	584096,0000	563646,0000	41.471	17.425.375,31
16/7/2001	573294,0000	-4,03%	593918,0000	594034,0000	569928,0000	54.879	22.709.507,92
13/7/2001	597396,0000	-4,32%	631776,0000	631776,0000	595090,0000	72.788	33.564.144,61
12/7/2001	624394,0000	3,10%	611036,0000	625430,0000	611036,0000	67.918	31.747.009,57
11/7/2001	605596,0000	-4,66%	633056,0000	633056,0000	602822,0000	69.548	33.142.005,72
10/7/2001	635174,0000	-2,87%	649974,0000	657540,0000	619776,0000	88.569	43.688.903,85
09/7/2001	653922,0000	-4,70%	682014,0000	683370,0000	651320,0000	43.578	19.426.326,06
06/7/2001	686142,0000	0,20%	688984,0000	695078,0000	685090,0000	29.269	14.935.375,96
05/7/2001	684772,0000	-0,19%	686774,0000	686774,0000	675818,0000	78.175	31.784.108,76
04/7/2001	686088,0000	-1,92%	697358,0000	698012,0000	682768,0000	45.350	21.956.826,34
03/7/2001	699506,0000	-2,33%	708270,0000	713856,0000	696806,0000	42.331	22.340.700,89
02/7/2001	716182,0000	-0,03%	719348,0000	719846,0000	705294,0000	36.530	18.191.007,90
29/6/2001	716414,0000	1,63%	708754,0000	718408,0000	707810,0000	77.068	39.616.581,33
28/6/2001	704916,0000	-0,51%	714572,0000	720046,0000	702950,0000	77.071	43.386.691,08
27/6/2001	708520,0000	2,28%	695332,0000	709406,0000	686670,0000	77.412	40.863.520,25
26/6/2001	692736,0000	-2,86%	712492,0000	719488,0000	688308,0000	91.748	47.105.899,98
25/6/2001	713156,0000	-3,27%	735838,0000	735838,0000	710422,0000	53.297	27.711.236,34
22/6/2001	737258,0000	-1,14%	747844,0000	748688,0000	729812,0000	57.159	33.025.124,04
21/6/2001	745782,0000	-0,69%	755480,0000	756542,0000	743366,0000	32.424	19.169.229,95
20/6/2001	750928,0000	-1,33%	763836,0000	766836,0000	748864,0000	65.103	34.586.489,32
19/6/2001	761046,0000	-0,81%	765690,0000	772724,0000	758814,0000	48.715	22.571.169,38
18/6/2001	767262,0000	-0,71%	768988,0000	772686,0000	764570,0000	31.304	13.701.653,16
15/6/2001	772742,0000	-0,95%	779932,0000	782664,0000	768024,0000	74.657	39.100.059,49
14/6/2001	780166,0000	-1,24%	790586,0000	793932,0000	777732,0000	52.282	30.783.868,92
13/6/2001	789954,0000	-0,75%	797646,0000	799532,0000	787212,0000	44.477	26.564.414,52
12/6/2001	795922,0000	0,80%	789766,0000	805966,0000	789766,0000	58.473	34.427.765,24
11/6/2001	789598,0000	-2,47%	800278,0000	807462,0000	785454,0000	48.955	27.948.196,20
08/6/2001	809596,0000	-0,63%	821694,0000	821694,0000	806590,0000	94.818	41.430.755,06
07/6/2001	814734,0000	3,59%	804944,0000	818210,0000	797298,0000	83.129	44.973.500,24
06/6/2001	786470,0000	-0,44%	792072,0000	796872,0000	779482,0000	129.950	81.767.669,50
05/6/2001	789926,0000	-3,34%	817614,0000	818872,0000	783950,0000	194.720	121.685.799,16
01/6/2001	817254,0000	-3,27%	849980,0000	850814,0000	814346,0000	165.853	95.222.156,17
31/5/2001	844874,0000	-0,67%	850104,0000	865746,0000	831698,0000	648.147	378.822.153,87
30/5/2001	850544,0000	-1,36%	861760,0000	863020,0000	848862,0000	196.402	111.640.566,85
29/5/2001	862300,0000	-2,29%	877832,0000	878744,0000	860988,0000	104.182	68.154.953,79
28/5/2001	882508,0000	-1,00%	893552,0000	902358,0000	879882,0000	83.630	52.165.954,61
25/5/2001	891434,0000	1,24%	881882,0000	893380,0000	881882,0000	91.322	57.609.047,87
24/5/2001	880500,0000	0,10%	878380,0000	881856,0000	871032,0000	41.818	27.796.108,75
23/5/2001	879598,0000	1,30%	868002,0000	885436,0000	866998,0000	100.557	61.421.094,09
22/5/2001	868342,0000	-0,87%	872042,0000	877660,0000	864878,0000	58.435	39.942.019,72
21/5/2001	875956,0000	1,14%	872028,0000	889444,0000	866202,0000	109.215	71.099.410,69
18/5/2001	866080,0000	4,47%	831248,0000	868074,0000	831248,0000	127.854	82.426.968,06
17/5/2001	828994,0000	0,97%	826606,0000	831970,0000	824592,0000	52.886	33.706.398,76
16/5/2001	821040,0000	0,51%	817130,0000	829316,0000	811814,0000	65.821	41.091.190,42
15/5/2001	816910,0000	-1,19%	830228,0000	830374,0000	815434,0000	67.791	43.890.469,15
14/5/2001	826744,0000	-2,23%	845320,0000	846064,0000	825040,0000	69.781	42.687.872,66
11/5/2001	845586,0000	-0,16%	858964,0000	858964,0000	843018,0000	55.814	35.887.349,42
10/5/2001	846966,0000	-0,64%	852580,0000	863468,0000	845294,0000	68.359	42.060.565,47
09/5/2001	852464,0000	-1,94%	869018,0000	873934,0000	845840,0000	166.987	99.459.603,65
08/5/2001	869338,0000	0,12%	868780,0000	876810,0000	867192,0000	34.918	20.677.202,00
07/5/2001	868306,0000	-0,51%	871462,0000	871466,0000	865988,0000	26.983	15.906.220,61
04/5/2001	872794,0000	0,06%	868554,0000	879578,0000	865138,0000	45.925	26.645.173,09
03/5/2001	872302,0000	-1,18%	883036,0000	883266,0000	869916,0000	49.603	33.083.187,69
02/5/2001	882708,0000	-0,83%	886740,0000	894006,0000	879656,0000	46.875	26.855.319,95
30/4/2001	890082,0000	0,76%	887024,0000	892706,0000	881950,0000	47.612	27.610.576,43
27/4/2001	883382,0000	0,23%	880480,0000	897232,0000	879424,0000	68.731	42.427.078,26
26/4/2001	881368,0000	0,56%	879416,0000	888012,0000	879416,0000	30.497	19.135.363,96
25/4/2001	876456,0000	0,03%	871822,0000	877578,0000	866794,0000	55.425	28.394.772,79
24/4/2001	876154,0000	-1,65%	886268,0000	892168,0000	874898,0000	44.544	26.381.882,14
23/4/2001	890820,0000	-0,70%	893990,0000	897346,0000	886238,0000	31.294	18.234.977,00
20/4/2001	897068,0000	-0,55%	901956,0000	902308,0000	886406,0000	52.615	30.350.475,37
19/4/2001	901990,0000	-1,11%	929142,0000	931026,0000	898102,0000	102.870	62.537.150,47
18/4/2001	912098,0000	3,48%	884336,0000	913520,0000	884336,0000	155.712	99.984.823,45
17/4/2001	881424,0000	1,90%	867730,0000	881664,0000	865838,0000	104.492	61.493.963,38
12/4/2001	864976,0000	3,55%	830432,0000	871556,0000	829464,0000	83.580	43.965.082,61
11/4/2001	835326,0000	0,47%	833472,0000	836676,0000	828728,0000	38.580	18.581.722,84
10/4/2001	831428,0000	1,50%	819392,0000	833200,0000	819076,0000	46.264	25.899.431,20
09/4/2001	819176,0000	-0,68%	821042,0000	823654,0000	815578,0000	22.872	12.337.804,17
06/4/2001	824766,0000	0,76%	826074,0000	833772,0000	823028,0000	77.620	32.963.392,38
05/4/2001	818574,0000	1,62%	807162,0000	820618,0000	807100,0000	25.720	12.182.935,16
04/4/2001	805536,0000	0,44%	798684,0000	806780,0000	791184,0000	36.139	19.679.067,52
03/4/2001	801968,0000	-0,88%	807944,0000	807944,0000	798766,0000	40.329	25.279.836,22
02/4/2001	809048,0000	-0,50%	812066,0000	812846,0000	805620,0000	27.836	15.562.216,88
30/3/2001	813132,0000	0,25%	814058,0000	815790,0000	805628,0000	35.485	18.774.870,21
29/3/2001	811064,0000	-1,60%	818932,0000	821740,0000	808026,0000	72.406	40.146.021,58
28/3/2001	824236,0000	-0,64%	825102,0000	831138,0000	821814,0000	33.776	18.886.163,85
27/3/2001	829522,0000	-0,36%	831656,0000	836746,0000	828254,0000	36.737	22.223.541,17
26/3/2001	832484,0000	1,35%	821204,0000	832986,0000	821204,0000	35.571	24.708.701,26
23/3/2001	821376,0000	0,33%	815164,0000	830344,0000	815164,0000	33.615	18.678.486,09
22/3/2001	818666,0000	-1,07%	826248,0000	826248,0000	815852,0000	41.896	19.868.583,38
21/3/2001	827506,0000	-1,04%	822362,0000	828622,0000	819772,0000	30.999	14.736.746,80
20/3/2001	836244,0000	1,05%	829484,0000	836968,0000	826150,0000	56.586	26.948.954,67
19/3/2001	827578,0000	-1,24%	833932,0000	834746,0000	825682,0000	36.541	18.271.643,16
16/3/2001	837956,0000	-0,27%	839146,0000	842366,0000	830992,0000	37.656	20.545.009,37
15/3/2001	840216,0000	1,49%	826044,0000	843084,0000	824954,0000	46.497	23.398.060,95
14/3/2001	827862,0000	-3,27%	857082,0000	862668,0000	823764,0000	61.106	30.922.066,01
13/3/2001	855874,0000	-0,73%	849762,0000	861082,0000	849658,0000	27.782	14.552.168,64
12/3/2001	862160,0000	-0,39%	860334,0000	863022,0000	857166,0000	35.347	17.596.679,24
09/3/2001	865502,0000	-0,66%	873026,0000	878446,0000	863694,0000	29.248	16.558.974,57
08/3/2001	871276,0000	2,14%	853084,0000	871276,0000	852100,0000	49.914	27.068.518,18
07/3/2001	853012,0000	-0,33%	854876,0000	856308,0000	849904,0000	29.590	15.251.169,77
06/3/2001	855824,0000	0,01%	853554,0000	859748,0000	852920,0000	21.587	11.687.099,12
05/3/2001	855730,0000	0,53%	853194,0000	858450,0000	850844,0000	93.979	41.936.037,72
02/3/2001	851254,0000	1,30%	844998,0000	851352,0000	837762,0000	30.487	14.901.278,58
01/3/2001	840290,0000	-0,58%	844186,0000	850518,0000	838026,0000	46.420	24.492.992,96
28/2/2001	845156,0000	-0,11%	845628,0000	849622,0000	839392,0000	62.769	31.104.509,02
27/2/2001	846050,0000	-1,34%	853918,0000	857382,0000	843716,0000	52.316	28.457.057,54
23/2/2001	857544,0000	-0,83%	862552,0000	867200,0000	851946,0000	41.767	22.359.793,22
22/2/2001	864696,0000	-0,46%	864208,0000	870412,0000	858262,0000	88.284	48.782.930,35
21/2/2001	868660,0000	-1,73%	883084,0000	884886,0000	867818,0000	32.713	17.435.158,53
20/2/2001	883982,0000	1,44%	870570,0000	889820,0000	870570,0000	61.528	34.843.654,89
19/2/2001	871458,0000	0,18%	867858,0000	872370,0000	862020,0000	37.411	18.915.763,97
16/2/2001	869882,0000	-0,69%	870692,0000	870830,0000	862664,0000	98.725	56.549.156,75
15/2/2001	875932,0000	-0,58%	878584,0000	885478,0000	871166,0000	420.402	144.139.263,20
14/2/2001	881074,0000	0,27%	880612,0000	883508,0000	875656,0000	24.468	13.981.114,25
13/2/2001	878712,0000	0,41%	877610,0000	892280,0000	876604,0000	46.259	25.171.353,11
12/2/2001	875112,0000	-0,31%	870166,0000	876196,0000	869630,0000	64.033	27.118.432,27
09/2/2001	877846,0000	-0,20%	877908,0000	881982,0000	875672,0000	26.481	13.349.892,34
08/2/2001	879636,0000	0,82%	868012,0000	880580,0000	865900,0000	32.608	17.370.273,27
07/2/2001	872472,0000	-0,41%	877726,0000	884106,0000	866566,0000	41.612	20.922.167,18
06/2/2001	876020,0000	1,05%	871102,0000	877398,0000	866952,0000	31.723	17.173.111,64
05/2/2001	866934,0000	-1,24%	872564,0000	873294,0000	860536,0000	41.957	19.958.769,31
02/2/2001	877784,0000	-2,56%	893466,0000	896954,0000	872034,0000	50.793	24.050.684,15
01/2/2001	900836,0000	-0,18%	904494,0000	909060,0000	891104,0000	102.426	56.363.878,62
31/1/2001	902490,0000	3,81%	874214,0000	905530,0000	872082,0000	66.578	39.053.746,69
30/1/2001	869360,0000	3,13%	844682,0000	872630,0000	843130,0000	49.862	27.536.205,34
29/1/2001	842976,0000	-0,85%	848372,0000	850366,0000	840300,0000	27.611	15.420.668,03
26/1/2001	850206,0000	0,16%	852228,0000	862060,0000	847744,0000	45.776	24.401.805,40
25/1/2001	848884,0000	0,16%	847258,0000	849726,0000	836204,0000	79.878	44.777.845,73
24/1/2001	847510,0000	-0,85%	858198,0000	864356,0000	843018,0000	50.842	28.202.589,94
23/1/2001	854778,0000	-1,55%	865422,0000	871260,0000	850502,0000	62.662	34.559.826,85
22/1/2001	868212,0000	-2,02%	876492,0000	884136,0000	862912,0000	43.201	21.928.062,96
19/1/2001	886114,0000	-0,69%	889822,0000	894614,0000	873724,0000	39.089	20.077.770,15
18/1/2001	892264,0000	-0,36%	897704,0000	906340,0000	889870,0000	39.838	22.232.742,22
17/1/2001	895494,0000	1,82%	883836,0000	904190,0000	875174,0000	50.793	30.367.437,38
16/1/2001	879446,0000	-0,64%	883518,0000	896532,0000	873456,0000	53.890	30.221.797,27
15/1/2001	885132,0000	-3,83%	914734,0000	915454,0000	878728,0000	52.742	34.344.134,38
12/1/2001	920338,0000	1,07%	919678,0000	956182,0000	915252,0000	132.950	84.518.761,20
11/1/2001	910604,0000	6,59%	859248,0000	919506,0000	859248,0000	112.635	72.858.129,36
10/1/2001	854328,0000	-0,73%	861666,0000	866690,0000	845336,0000	66.149	38.962.928,01
09/1/2001	860642,0000	-0,93%	867238,0000	878200,0000	855704,0000	58.137	30.055.381,35
08/1/2001	868732,0000	-1,36%	872012,0000	884134,0000	858294,0000	51.677	26.152.760,60
05/1/2001	880724,0000	-3,06%	904250,0000	904250,0000	874264,0000	83.051	47.963.844,47
04/1/2001	908492,0000	-1,78%	924988,0000	939044,0000	900314,0000	42.989	28.323.123,94
03/1/2001	924988,0000	0,06%	919620,0000	932234,0000	904758,0000	17.901	10.646.605,72
29/12/2000	924446,0000	0,55%	918352,0000	924774,0000	914810,0000	70.977	14.170.915.484,00
28/12/2000	919366,0000	-0,52%	922032,0000	928726,0000	904802,0000	42.702	7.948.038.898,00
27/12/2000	924158,0000	0,20%	922152,0000	928798,0000	916438,0000	41.557	6.722.303.684,00
22/12/2000	922320,0000	0,13%	924992,0000	934952,0000	917692,0000	68.303	11.568.999.945,00
21/12/2000	921086,0000	-1,63%	933880,0000	933880,0000	918870,0000	81.926	16.458.137.603,00
20/12/2000	936382,0000	-0,79%	935056,0000	941120,0000	922882,0000	69.936	12.677.988.425,00
19/12/2000	943824,0000	-1,81%	961516,0000	961764,0000	935020,0000	58.615	11.058.637.727,00
18/12/2000	961202,0000	-1,22%	969244,0000	976020,0000	958606,0000	33.812	7.557.664.500,00
15/12/2000	973084,0000	0,75%	965862,0000	977256,0000	956208,0000	692.892	,00
14/12/2000	965862,0000	1,69%	947894,0000	970930,0000	932010,0000	57.217	13.209.470.775,00
13/12/2000	949770,0000	-2,60%	976940,0000	986304,0000	944964,0000	135.838	,00
12/12/2000	975166,0000	-1,05%	988180,0000	995938,0000	968894,0000	190.100	,00
11/12/2000	985506,0000	-0,52%	993578,0000	1011138,0000	982468,0000	114.100	,00
08/12/2000	990694,0000	-1,20%	1001462,0000	1008394,0000	984426,0000	52.915	12.148.305.038,00
07/12/2000	1002768,0000	0,11%	986298,0000	1006706,0000	979304,0000	364.303	,00
06/12/2000	1001696,0000	6,88%	955150,0000	1010976,0000	955150,0000	126.401	,00
05/12/2000	937172,0000	0,39%	943858,0000	949974,0000	932184,0000	66.518	14.530.903.725,00
04/12/2000	933546,0000	4,23%	911578,0000	936496,0000	906026,0000	65.314	14.171.785.650,00
01/12/2000	895672,0000	4,44%	859052,0000	901148,0000	850318,0000	75.024	14.014.271.275,00
30/11/2000	857606,0000	0,62%	856284,0000	870068,0000	851238,0000	49.195	9.545.486.475,00
29/11/2000	852322,0000	-0,12%	851752,0000	864528,0000	841622,0000	59.178	11.610.217.893,00
28/11/2000	853332,0000	-2,28%	873230,0000	873230,0000	850280,0000	39.537	6.947.292.125,00
27/11/2000	873220,0000	0,26%	877922,0000	877922,0000	869620,0000	26.963	5.106.254.075,00
24/11/2000	870948,0000	1,60%	868606,0000	873934,0000	860352,0000	43.541	8.062.966.400,00
23/11/2000	857222,0000	-1,23%	868422,0000	868422,0000	844584,0000	51.273	9.192.893.225,00
22/11/2000	867892,0000	-2,86%	897410,0000	898614,0000	865138,0000	71.751	16.966.653.186,00
21/11/2000	893410,0000	2,47%	864404,0000	894484,0000	859658,0000	35.724	6.898.961.700,00
20/11/2000	871838,0000	-2,13%	894330,0000	894664,0000	865916,0000	45.043	8.935.115.925,00
17/11/2000	890818,0000	-1,96%	905888,0000	912310,0000	888572,0000	106.065	15.662.038.378,00
16/11/2000	908612,0000	-0,44%	919928,0000	925360,0000	891670,0000	55.161	11.489.899.025,00
15/11/2000	912660,0000	-3,07%	948090,0000	955760,0000	910020,0000	53.290	11.436.374.025,00
14/11/2000	941560,0000	-1,02%	948642,0000	959918,0000	937370,0000	25.406	5.571.358.200,00
13/11/2000	951276,0000	-1,68%	954676,0000	956426,0000	944064,0000	35.177	8.324.832.109,00
10/11/2000	967526,0000	-0,20%	967872,0000	971292,0000	963784,0000	21.757	4.875.305.084,00
09/11/2000	969422,0000	0,75%	965944,0000	975178,0000	964298,0000	22.389	4.686.440.850,00
08/11/2000	962208,0000	-2,20%	982642,0000	983178,0000	957866,0000	68.564	16.732.358.300,00
07/11/2000	983848,0000	-2,14%	1000566,0000	1000566,0000	982516,0000	38.737	9.895.029.775,00
06/11/2000	1005380,0000	-1,52%	1015300,0000	1015916,0000	1003396,0000	22.951	5.283.821.344,00
03/11/2000	1020892,0000	-1,62%	1037862,0000	1039810,0000	1015848,0000	31.524	7.097.902.175,00
02/11/2000	1037700,0000	-1,19%	1044072,0000	1046368,0000	1034456,0000	40.504	9.253.121.049,00
01/11/2000	1050168,0000	1,99%	1038294,0000	1054980,0000	1038294,0000	80.611	20.287.328.691,00
31/10/2000	1029722,0000	1,04%	1010682,0000	1031598,0000	1010682,0000	49.995	12.640.996.418,00
30/10/2000	1019080,0000	0,36%	1010956,0000	1020930,0000	1010956,0000	32.521	7.467.834.175,00
27/10/2000	1015474,0000	-0,53%	1021784,0000	1028290,0000	1012430,0000	31.577	8.191.472.350,00
26/10/2000	1020864,0000	1,43%	1004390,0000	1021322,0000	1003468,0000	43.664	10.758.860.200,00
25/10/2000	1006506,0000	0,48%	997468,0000	1012128,0000	996304,0000	53.447	13.441.977.926,00
24/10/2000	1001664,0000	1,04%	985298,0000	1007642,0000	982950,0000	30.647	7.469.396.650,00
23/10/2000	991360,0000	-2,18%	994404,0000	1010118,0000	990128,0000	22.755	5.373.443.700,00
20/10/2000	1013412,0000	2,21%	1000352,0000	1023834,0000	1000352,0000	53.658	13.247.717.900,00
19/10/2000	991524,0000	2,83%	963776,0000	998624,0000	963776,0000	51.069	11.945.471.757,00
18/10/2000	964280,0000	-2,15%	974220,0000	975808,0000	961548,0000	40.762	9.058.366.074,00
17/10/2000	985420,0000	-1,59%	999906,0000	999906,0000	981404,0000	25.161	5.885.540.175,00
16/10/2000	1001370,0000	2,22%	999876,0000	1011526,0000	994992,0000	29.790	6.936.623.425,00
13/10/2000	979630,0000	-2,50%	976448,0000	989910,0000	974512,0000	52.292	12.212.914.872,00
12/10/2000	1004782,0000	-1,81%	1022606,0000	1022606,0000	1003038,0000	34.332	8.326.214.850,00
11/10/2000	1023336,0000	-0,57%	1025266,0000	1038664,0000	1018960,0000	47.144	11.609.301.141,00
10/10/2000	1029190,0000	-0,18%	1021892,0000	1034426,0000	1015582,0000	34.249	8.026.568.025,00
09/10/2000	1031028,0000	-1,29%	1042234,0000	1054520,0000	1028072,0000	43.358	10.585.038.326,00
06/10/2000	1044486,0000	1,62%	1019914,0000	1050484,0000	1010648,0000	59.100	14.943.731.168,00
05/10/2000	1027856,0000	-1,01%	1036818,0000	1045756,0000	1024960,0000	41.375	9.604.535.775,00
04/10/2000	1038392,0000	-1,62%	1046542,0000	1051372,0000	1037340,0000	44.625	9.517.268.700,00
03/10/2000	1055540,0000	-2,39%	1073712,0000	1075462,0000	1053400,0000	52.672	10.345.476.100,00
02/10/2000	1081386,0000	0,31%	1071954,0000	1087246,0000	1071364,0000	39.530	9.591.826.075,00
29/9/2000	1077992,0000	1,20%	1059196,0000	1080732,0000	1057908,0000	65.100	16.429.701.500,00
28/9/2000	1065158,0000	0,87%	1051968,0000	1072598,0000	1049494,0000	63.932	15.107.943.150,00
27/9/2000	1055930,0000	0,86%	1033562,0000	1074856,0000	1033562,0000	52.450	12.750.225.225,00
26/9/2000	1046954,0000	-0,82%	1051472,0000	1059596,0000	1043552,0000	39.952	9.606.173.600,00
25/9/2000	1055634,0000	1,60%	1047434,0000	1065208,0000	1047412,0000	59.043	16.035.213.457,00
22/9/2000	1039022,0000	2,26%	1002540,0000	1047134,0000	995258,0000	52.390	14.655.275.475,00
21/9/2000	1016106,0000	-2,80%	1033308,0000	1044906,0000	1011080,0000	34.924	,00
20/9/2000	1045334,0000	-1,53%	1060326,0000	1076904,0000	1042606,0000	46.271	,00
19/9/2000	1061588,0000	1,59%	1035268,0000	1067180,0000	1024674,0000	76.308	,00
18/9/2000	1044990,0000	-0,48%	1027796,0000	1047416,0000	1020780,0000	42.487	,00
15/9/2000	1050056,0000	-1,14%	1076664,0000	1098272,0000	1045392,0000	90.507	,00
14/9/2000	1062204,0000	8,12%	980226,0000	1067076,0000	979194,0000	131.552	,00
13/9/2000	982400,0000	-0,55%	978988,0000	1015926,0000	978988,0000	51.091	,00
12/9/2000	987868,0000	-4,55%	1009302,0000	1026126,0000	983536,0000	79.188	,00
11/9/2000	1034948,0000	-6,35%	1113590,0000	1124778,0000	1031352,0000	140.749	,00
08/9/2000	1105120,0000	11,28%	1009564,0000	1106836,0000	1009564,0000	304.699	,00
07/9/2000	993090,0000	4,38%	952002,0000	996390,0000	940402,0000	137.299	,00
06/9/2000	951448,0000	2,02%	943338,0000	957708,0000	928886,0000	73.399	,00
05/9/2000	932578,0000	4,85%	895246,0000	935872,0000	895246,0000	93.102	,00
04/9/2000	889468,0000	1,68%	870058,0000	892064,0000	867938,0000	51.521	,00
01/9/2000	874814,0000	1,32%	879168,0000	882494,0000	870702,0000	48.204	,00
31/8/2000	863444,0000	0,00%	828146,0000	863470,0000	825546,0000	67.707	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΣΤΡ	2,6400	5,60 %	0,1400	62.773
ΣΙΔΜΑ	2,1200	4,95 %	0,1000	12.903
ΒΙΝΤΑ	7,8000	4,00 %	0,3000	1.174
ΓΕΚΤΕΡΝΑ	34,4600	3,92 %	1,3000	249.077
TREK	3,2700	3,48 %	0,1100	5
ΠΡΟΝΤΕΑ	6,0000	3,45 %	0,2000	1.754
ΔΡΟΜΕ	0,3810	3,25 %	0,0120	23.312
ΑΛΦΑ	4,4330	3,09 %	0,1330	5.886.805
ΣΕΝΤΡ	0,3720	3,05 %	0,0110	165.570
ΟΛΥΜΠ	2,4200	2,98 %	0,0700	15.175

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,8300	-2,92 %	-0,0250	40.035
ΔΑΙΟΣ	6,4000	-2,29 %	-0,1500	202
ΝΑΥΠ	1,4800	-1,99 %	-0,0300	1.125
ΜΙΝ	0,7220	-1,90 %	-0,0140	100
ΓΕΒΚΑ	2,3200	-1,69 %	-0,0400	1.300
ΣΑΝΜΕΖΖ	0,1922	-1,64 %	-0,0032	34.610
ONYX	1,6050	-1,53 %	-0,0250	67.099
ΕΛΙΝ	2,3400	-1,27 %	-0,0300	11.757
REALCONS	6,3800	-1,24 %	-0,0800	6.377
ΦΛΕΞΟ	8,3000	-1,19 %	-0,1000	500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4330	3,09 %	0,1330	26.003.712
ΕΤΕ	15,6900	2,28 %	0,3500	20.570.134
ΠΕΙΡ	8,8100	2,28 %	0,1960	16.199.147
ΕΥΡΩΒ	4,2630	1,55 %	0,0650	15.359.017
MTLN	44,8600	-0,31 %	-0,1400	9.160.240
ΓΕΚΤΕΡΝΑ	34,4600	3,92 %	1,3000	8.434.145
BOCHGR	9,6000	1,48 %	0,1400	4.164.316
ΜΟΗ	34,7400	2,12 %	0,7200	4.030.320
ΟΤΕ	16,2100	0,06 %	0,0100	3.805.743
ΟΠΑΠ	17,6500	0,06 %	0,0100	3.441.756

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4330	3,09 %	5.886.805	26,00εκ.
ΕΥΡΩΒ	4,2630	1,55 %	3.590.622	15,36εκ.
ΠΕΙΡ	8,8100	2,28 %	1.845.619	16,20εκ.
ΕΤΕ	15,6900	2,28 %	1.310.563	20,57εκ.
BYLOT	1,0160	-0,78 %	618.989	629,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4280	1,30 %	480.059	203,9χιλ.
BOCHGR	9,6000	1,48 %	434.947	4,16εκ.
ΛΑΒΙ	1,2980	-0,76 %	315.853	412,4χιλ.
CREDIA	1,4920	-0,27 %	304.167	457,8χιλ.
ΓΕΚΤΕΡΝΑ	34,4600	3,92 %	249.077	8,43εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,7750	-0,84 %	32.305	1,06 %
ΕΛΣΤΡ	2,6400	5,60 %	62.773	0,35 %
YKNOT	2,1000	0,96 %	25.928	0,34 %
ΝΤΟΠΛΕΡ	0,8300	-2,92 %	40.035	0,32 %
ΑΛΦΑ	4,4330	3,09 %	5.886.805	0,25 %
ΓΕΚΤΕΡΝΑ	34,4600	3,92 %	249.077	0,24 %
ΕΚΤΕΡ	3,9250	0,90 %	57.946	0,21 %
EIS	1,8000	-0,33 %	29.888	0,19 %
ΛΑΒΙ	1,2980	-0,76 %	315.853	0,19 %
ΣΕΝΤΡ	0,3720	3,05 %	165.570	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΒΙΝΤΑ	7,8000	4,00 %	1.174	11,33 %
ΤΖΚΑ	1,7750	-0,84 %	32.305	6,42 %
ΚΑΙΡΟΜΕΖ	0,4280	1,30 %	480.059	5,21 %
ΓΕΚΤΕΡΝΑ	34,4600	3,92 %	249.077	4,83 %
ΣΙΔΜΑ	2,1200	4,95 %	12.903	4,46 %
ΕΛΣΤΡ	2,6400	5,60 %	62.773	4,40 %
ΛΑΝΑΚ	1,1700	1,74 %	335	4,35 %
ΝΤΟΠΛΕΡ	0,8300	-2,92 %	40.035	4,09 %
ΦΟΥΝΤΛ	1,3700	-0,36 %	14.977	4,00 %
ΝΑΥΠ	1,4800	-1,99 %	1.125	3,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%