Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

12,7250 €

-0,5300 (-4,00%)

Άνοιγμα 13,3800
Υψηλό 13,3800
Χαμηλό 12,7250

Όγκος 2.320.467
Τζίρος 30.079.462 €
Πράξεις 4.448

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2006	15015,3080	-2,01%	15308,5470	15353,6600	14902,5240	1.249	20.491.671,58
13/6/2006	15323,5740	-4,81%	15496,5150	15774,7100	15263,4330	3.184	53.379.850,96
09/6/2006	16098,0340	1,57%	16007,8070	16368,7160	15947,6510	2.808	49.356.077,52
08/6/2006	15849,9100	1,01%	15165,6770	16082,9910	14925,0810	2.472	42.080.671,82
07/6/2006	15692,0120	2,50%	15323,5740	15849,9100	15105,5350	2.357	39.580.414,06
06/6/2006	15308,5470	0,00%	14857,4110	15534,1140	14669,4280	5.326	86.624.870,32
05/6/2006	15308,5470	-6,73%	16376,2300	16376,2300	15308,5470	2.443	41.649.840,16
02/6/2006	16413,8290	-1,00%	16639,3970	17067,9760	16165,7050	2.453	44.059.730,10
01/6/2006	16579,2410	-5,77%	17406,3280	17421,3560	16428,8570	2.879	52.575.896,84
31/5/2006	17594,2960	6,41%	16481,5000	17594,2960	16428,8570	2.530	46.768.087,44
30/5/2006	16534,1270	-5,13%	17173,2310	17255,9440	16534,1270	1.908	34.739.131,54
29/5/2006	17428,8850	0,09%	17549,1830	17849,9350	17338,6580	1.006	19.194.430,98
26/5/2006	17413,8420	5,32%	16910,0790	17413,8420	16834,8790	2.512	46.653.595,72
25/5/2006	16534,1270	0,96%	16323,6020	16917,5930	16135,6190	1.228	22.149.861,72
24/5/2006	16376,2300	-4,43%	17113,0900	17338,6580	16323,6020	2.562	46.815.844,28
23/5/2006	17135,6470	4,49%	16376,2300	17428,8850	15263,4330	4.481	78.896.965,76
22/5/2006	16398,7860	-7,90%	17692,0370	17692,0370	16067,9490	2.713	49.977.770,38
19/5/2006	17804,8210	-0,55%	17962,7190	18075,5030	17692,0370	2.023	39.235.928,92
18/5/2006	17902,5770	-3,99%	18541,6810	18579,2810	17549,1830	3.490	68.171.075,06
17/5/2006	18646,9510	-2,17%	19060,4880	19353,7260	18646,9510	1.642	34.044.699,14
16/5/2006	19060,4880	-0,86%	19481,5530	19481,5530	18864,9900	2.543	52.447.097,82
15/5/2006	19225,8990	-3,29%	19804,8620	19804,8620	19225,8990	1.264	26.747.913,36
12/5/2006	19880,0460	-2,00%	20188,3270	20225,9270	19880,0460	1.813	39.368.655,72
11/5/2006	20286,0680	-0,74%	20083,0570	20286,0680	19977,8020	2.292	49.978.739,80
10/5/2006	20436,4520	-1,91%	20865,0310	20865,0310	20436,4520	1.446	32.280.448,60
09/5/2006	20834,9600	-0,14%	20865,0310	21007,8860	20729,6900	1.429	32.361.646,94
08/5/2006	20865,0310	1,24%	20609,3920	20925,1870	20609,3920	1.411	31.715.465,97
05/5/2006	20609,3920	-1,23%	20865,0310	20955,2580	20594,3490	1.667	37.385.441,82
04/5/2006	20865,0310	0,00%	21083,0850	21083,0850	20865,0310	1.023	23.277.257,12
03/5/2006	20865,0310	-1,25%	20767,2900	21030,4420	20662,0200	979	22.088.708,38
02/5/2006	21128,1980	1,59%	20797,3600	21248,4960	20797,3600	2.560	58.607.915,34
28/4/2006	20797,3600	0,29%	20782,3180	21007,8860	20616,9060	969	21.830.592,14
27/4/2006	20737,2040	-0,33%	21030,4420	21037,9710	20677,0630	866	19.554.963,66
26/4/2006	20804,8740	1,17%	20564,2790	21007,8860	20564,2790	1.135	25.523.895,62
25/4/2006	20564,2790	-0,80%	20729,6900	20729,6900	20383,8240	2.452	54.595.597,88
20/4/2006	20729,6900	-1,85%	21030,4420	21083,0850	20609,3920	1.956	44.112.287,52
19/4/2006	21120,6700	1,15%	20910,1440	21188,3400	20910,1440	1.198	27.431.504,58
18/4/2006	20880,0740	-0,86%	21120,6700	21120,6700	20880,0740	1.408	32.018.459,04
13/4/2006	21060,5280	-0,14%	21075,5560	21143,2260	20955,2580	949	21.688.061,46
12/4/2006	21090,5990	-0,46%	20880,0740	21173,3120	20880,0740	2.064	47.154.590,96
11/4/2006	21188,3400	-1,71%	21436,4650	21496,6210	21188,3400	2.875	66.244.225,45
10/4/2006	21556,7770	-2,38%	22083,0980	22083,0980	21556,7770	1.437	33.871.051,36
07/4/2006	22083,0980	0,72%	21925,2000	22165,8110	21722,1890	2.296	54.596.666,98
06/4/2006	21925,2000	2,97%	21293,6100	22068,0550	21060,5280	11.455	264.061.182,44
05/4/2006	21293,6100	0,14%	21263,5390	21376,3230	21037,9710	2.623	60.279.553,44
04/4/2006	21263,5390	3,74%	20391,3380	21398,8800	19917,6460	5.786	131.459.749,48
03/4/2006	20496,6080	0,00%	20496,6080	20496,6080	20496,6080		,00
31/3/2006	20496,6080	-1,45%	20609,3920	20677,0630	20361,2680	1.339	29.764.809,04
30/3/2006	20797,3600	-0,04%	20804,8740	20925,1870	20594,3490	1.396	31.397.561,28
29/3/2006	20804,8740	2,33%	20271,0400	20812,4030	20210,8840	1.067	23.781.301,14
28/3/2006	20331,1820	-2,77%	20970,3010	20970,3010	20263,5110	1.491	33.234.360,30
27/3/2006	20910,1440	-0,71%	20849,9880	21015,4140	20804,8740	1.205	27.316.215,58
24/3/2006	21060,5280	0,00%	21301,1240	21301,1240	20880,0740	776	17.698.573,22
23/3/2006	21060,5280	-0,53%	21248,4960	21248,4960	21060,5280	700	16.070.278,38
22/3/2006	21173,3120	-1,05%	21346,2370	21346,2370	21037,9710	1.570	35.981.624,90
21/3/2006	21398,8800	-0,45%	21346,2370	21489,1070	21173,3120	1.063	24.582.400,38
20/3/2006	21496,6210	-0,49%	21647,0050	21872,5720	21406,3940	844	19.796.077,78
17/3/2006	21601,8910	1,95%	21188,3400	21601,8910	21128,1980	2.394	55.386.247,60
16/3/2006	21188,3400	2,18%	20737,2040	21188,3400	20624,4200	1.533	34.694.131,86
15/3/2006	20737,2040	-0,33%	20804,8740	21158,2690	20737,2040	1.488	33.823.514,38
14/3/2006	20804,8740	-2,09%	21248,4960	21451,5070	20804,8740	2.042	46.692.644,40
13/3/2006	21248,4960	2,17%	20865,0310	21248,4960	20865,0310	1.332	30.482.315,10
10/3/2006	20797,3600	-0,68%	21030,4420	21030,4420	20624,4200	1.303	29.412.665,62
09/3/2006	20940,2150	3,22%	20722,1760	21120,6700	20722,1760	2.437	55.351.932,16
08/3/2006	20286,0680	-0,30%	20233,4410	20639,4630	19804,8620	4.509	98.639.510,54
07/3/2006	20346,2250	-3,67%	21346,2370	21346,2370	20188,3270	4.344	96.998.412,00
03/3/2006	21120,6700	-0,99%	21331,2100	21895,1290	21120,6700	2.754	64.196.413,93
02/3/2006	21331,2100	-3,07%	21925,2000	22007,9130	21316,1670	2.399	56.388.380,86
01/3/2006	22007,9130	-3,59%	22819,9580	22819,9580	21985,3560	2.803	67.935.501,00
28/2/2006	22827,4720	-1,43%	23030,4830	23120,7100	22737,2440	1.853	46.010.820,00
27/2/2006	23158,3100	0,79%	23293,6500	23579,3600	23060,5530	1.860	47.059.747,92
24/2/2006	22977,8550	2,24%	22474,0770	23203,4230	22286,1090	1.745	42.976.723,12
23/2/2006	22474,0770	1,70%	22549,2760	22647,0170	22098,1400	1.730	42.129.673,48
22/2/2006	22098,1400	3,78%	21586,8480	22669,5740	21579,3340	3.070	73.822.784,56
21/2/2006	21293,6100	0,78%	21128,1980	21541,7350	21128,1980	1.204	27.890.894,44
20/2/2006	21128,1980	0,00%	21128,1980	21173,3120	21037,9710	559	12.813.812,62
17/2/2006	21128,1980	0,21%	21398,8800	21421,4370	21128,1980	1.782	41.181.095,46
16/2/2006	21083,0850	2,75%	20722,1760	21083,0850	20616,9060	1.342	30.519.872,98
15/2/2006	20519,1650	0,85%	20353,7390	20707,1330	20353,7390	967	21.550.390,56
14/2/2006	20346,2250	-0,99%	20504,1220	20797,3600	20316,1540	806	17.914.563,68
13/2/2006	20549,2360	-1,05%	20707,1330	20782,3180	20481,5650	713	15.940.637,40
10/2/2006	20767,2900	-0,58%	20925,1870	21173,3120	20767,2900	895	20.400.271,42
09/2/2006	20887,5880	0,65%	20827,4310	20955,2580	20812,4030	1.577	35.747.828,00
08/2/2006	20752,2470	2,53%	20271,0400	20834,9600	20255,9980	1.606	35.893.805,60
07/2/2006	20240,9550	-0,85%	20549,2360	20549,2360	20143,2140	1.174	25.885.899,18
06/2/2006	20413,8950	1,53%	20489,0790	20496,6080	20286,0680	703	15.553.297,18
03/2/2006	20105,6140	-1,76%	20594,3490	20594,3490	20105,6140	666	14.693.555,06
02/2/2006	20466,5230	1,15%	20496,6080	20609,3920	20210,8840	1.450	32.137.154,94
01/2/2006	20233,4410	1,78%	20098,1000	20286,0680	19917,6460	1.210	26.366.823,54
31/1/2006	19880,0460	-0,34%	20075,5430	20150,7280	19880,0460	1.002	21.775.049,70
30/1/2006	19947,7160	1,61%	19970,2730	20022,9160	19707,1210	1.124	24.283.151,08
27/1/2006	19631,9210	-1,10%	20128,1710	20158,2560	19526,6660	1.554	33.446.622,66
26/1/2006	19849,9750	-1,16%	20083,0570	20188,3270	19849,9750	1.178	25.538.956,88
25/1/2006	20083,0570	-1,51%	20353,7390	20707,1330	20075,5430	5.641	123.890.031,22
24/1/2006	20391,3380	1,57%	20203,3700	20624,4200	20128,1710	1.292	28.581.737,98
23/1/2006	20075,5430	-2,05%	20391,3380	20391,3380	20015,3870	1.189	25.964.768,10
20/1/2006	20496,6080	1,04%	20316,1540	20616,9060	20188,3270	1.517	33.583.657,28
19/1/2006	20286,0680	2,94%	19917,6460	20286,0680	19865,0180	1.395	30.327.503,98
18/1/2006	19707,1210	-0,87%	19707,1210	19819,9050	19579,2940	1.214	25.961.371,72
17/1/2006	19880,0460	0,99%	19556,7370	20000,3590	19511,6230	1.541	33.101.519,10
16/1/2006	19684,5640	1,00%	19549,2230	19767,2620	19413,8820	837	17.792.438,24
13/1/2006	19489,0670	-0,88%	19489,0670	19489,0670	19323,6550	2.014	42.387.810,68
12/1/2006	19662,0070	-1,36%	19932,6890	19932,6890	19646,9640	1.126	24.164.752,18
11/1/2006	19932,6890	-0,08%	19895,0890	20075,5430	19865,0180	2.545	55.119.943,46
10/1/2006	19947,7160	0,87%	19767,2620	20098,1000	19609,3650	1.881	40.566.842,60
09/1/2006	19774,7910	1,78%	19707,1210	19804,8620	19549,2230	1.458	31.146.014,70
05/1/2006	19428,9100	-0,42%	19504,1100	19504,1100	19293,5700	611	12.867.345,68
04/1/2006	19511,6230	1,17%	19549,2230	19601,8510	19338,6830	1.178	24.922.643,26
03/1/2006	19286,0560	1,38%	19210,8710	19353,7260	19158,2290	1.057	22.061.601,56
02/1/2006	19022,8880	0,00%	19068,0020	19173,2720	19022,8880	594	12.303.687,78
30/12/2005	19022,8880	0,08%	19090,5580	19090,5580	18910,1040	1.242	25.538.574,44
29/12/2005	19007,8600	0,56%	18932,6610	19007,8600	18902,5900	469	9.638.320,26
28/12/2005	18902,5900	-0,51%	19022,8880	19105,6010	18797,3200	1.661	34.109.702,62
27/12/2005	19000,3310	1,36%	18744,6930	19000,3310	18677,0220	1.167	23.859.510,64
23/12/2005	18744,6930	-0,44%	18955,2180	18962,7470	18744,6930	701	14.370.343,68
22/12/2005	18827,4060	-1,84%	19165,7580	19180,7860	18827,4060	1.119	23.081.407,88
21/12/2005	19180,7860	-0,82%	19481,5530	19481,5530	19173,2720	1.160	24.207.425,76
20/12/2005	19338,6830	-0,73%	19428,9100	19466,5100	19293,5700	1.039	21.861.522,20
19/12/2005	19481,5530	-0,15%	19526,6660	19646,9640	19293,5700	1.654	34.929.386,16
16/12/2005	19511,6230	3,18%	19113,1150	19511,6230	18902,5900	3.176	65.855.559,50
15/12/2005	18910,1040	0,20%	18759,7350	18910,1040	18661,9790	1.047	21.356.333,92
14/12/2005	18872,5190	2,41%	18541,6810	18872,5190	18541,6810	2.296	46.713.694,26
13/12/2005	18428,8980	0,66%	18368,7410	18511,6110	18331,1560	1.787	35.748.460,48
12/12/2005	18308,6000	1,12%	18195,8160	18406,3410	18195,8160	1.896	37.629.226,36
09/12/2005	18105,5890	-0,29%	18052,9460	18195,8160	18000,3190	1.326	26.028.693,28
08/12/2005	18158,2160	-1,75%	18248,4430	18323,6280	18158,2160	765	15.139.266,14
07/12/2005	18481,5250	-0,28%	18534,1680	18616,8660	18398,8270	1.048	21.034.466,22
06/12/2005	18534,1680	1,23%	18271,0000	18534,1680	18225,8860	1.443	28.873.521,32
05/12/2005	18308,6000	1,29%	18075,5030	18428,8980	17985,2760	827	16.333.372,70
02/12/2005	18075,5030	1,31%	17864,9780	18128,1450	17864,9780	908	17.755.173,06
01/12/2005	17842,4210	1,76%	17895,0490	18000,3190	17722,1230	1.560	30.232.469,78
30/11/2005	17534,1400	-2,35%	17955,2050	17962,7190	17443,9130	1.533	29.538.418,52
29/11/2005	17955,2050	0,29%	18037,9180	18037,9180	17797,3070	1.248	24.297.330,16
28/11/2005	17902,5770	-1,24%	18210,8440	18368,7410	17887,5350	1.330	26.179.341,52
25/11/2005	18128,1450	-1,47%	18579,2810	18714,6220	18052,9460	1.757	35.068.901,76
24/11/2005	18398,8270	0,41%	18368,7410	18443,9400	18030,3890	866	17.110.280,16
23/11/2005	18323,6280	-0,33%	18481,5250	18481,5250	18271,0000	815	16.284.354,80
22/11/2005	18383,7840	0,41%	18368,7410	18443,9400	18361,2270	832	16.602.717,20
21/11/2005	18308,6000	-0,94%	18225,8860	18368,7410	18120,6160	1.304	25.768.874,30
18/11/2005	18481,5250	0,70%	18428,8980	18481,5250	18338,6700	1.056	21.100.691,78
17/11/2005	18353,7130	1,96%	18210,8440	18481,5250	18210,8440	1.898	37.788.054,30
16/11/2005	18000,3190	0,55%	17940,1620	18105,5890	17842,4210	687	13.400.805,90
15/11/2005	17902,5770	0,08%	17887,5350	18120,6160	17849,9350	1.316	25.693.997,28
14/11/2005	17887,5350	2,10%	17496,5550	17985,2760	17496,5550	1.311	25.285.246,42
11/11/2005	17519,1120	1,22%	17458,9560	17556,6970	17421,3560	1.103	20.929.879,66
10/11/2005	17308,5720	-0,60%	17406,3280	17481,5120	17000,3060	547	10.227.545,78
09/11/2005	17413,8420	0,04%	17421,3560	17428,8850	17346,1720	440	8.300.519,96
08/11/2005	17406,3280	-0,09%	17270,9870	17481,5120	17270,9870	413	7.802.190,58
07/11/2005	17421,3560	0,26%	17421,3560	17428,8850	17286,0150	620	11.695.916,80
04/11/2005	17376,2420	-0,47%	17458,9560	17496,5550	17323,6150	657	12.395.853,04
03/11/2005	17458,9560	0,26%	17534,1400	17601,8100	17338,6580	1.764	33.335.316,14
02/11/2005	17413,8420	0,39%	17346,1720	17473,9980	17346,1720	898	16.961.565,32
01/11/2005	17346,1720	1,01%	17218,3450	17421,3560	17150,6740	791	14.856.100,20
31/10/2005	17173,2310	1,42%	16932,6350	17188,2740	16932,6350	651	12.057.161,84
27/10/2005	16932,6350	0,85%	16789,7660	16955,1920	16789,7660	1.442	26.411.917,64
26/10/2005	16789,7660	2,06%	16631,8680	16879,9930	16511,5700	1.020	18.539.567,82
25/10/2005	16451,4140	0,51%	16579,2410	16616,8400	16376,2300	668	11.934.098,16
24/10/2005	16368,7160	-0,14%	16391,2720	16549,1700	16308,5590	418	7.448.137,64
21/10/2005	16391,2720	1,07%	16218,3320	16421,3430	16195,7750	881	15.629.707,48
20/10/2005	16218,3320	0,05%	16579,2410	16586,7550	16158,1760	1.641	29.050.748,36
19/10/2005	16210,8180	-3,45%	16646,9110	16646,9110	16158,1760	2.576	45.664.402,88
18/10/2005	16789,7660	-0,62%	16879,9930	16955,1920	16759,6950	601	10.993.889,90
17/10/2005	16895,0360	0,09%	17098,0470	17105,5610	16707,0680	688	12.592.278,36
14/10/2005	16879,9930	-1,58%	17083,0040	17105,5610	16804,8090	1.747	32.022.590,80
13/10/2005	17150,6740	-2,56%	17534,1400	17684,5230	17090,5330	1.069	20.139.374,44
12/10/2005	17601,8100	1,30%	17323,6150	17646,9240	17323,6150	927	17.639.122,74
11/10/2005	17376,2420	1,58%	17263,4580	17473,9980	17135,6470	919	17.297.139,64
10/10/2005	17105,5610	0,49%	17022,8630	17188,2740	17000,3060	669	12.433.799,12
07/10/2005	17022,8630	-0,48%	16955,1920	17225,8740	16955,1920	843	15.624.095,64
06/10/2005	17105,5610	-1,47%	17225,8740	17240,9020	17067,9760	1.110	20.633.067,40
05/10/2005	17361,2140	0,00%	17225,8740	17398,7990	17150,6740	830	15.541.185,88
04/10/2005	17361,2140	-0,13%	17473,9980	17556,6970	17225,8740	17.113	323.031.713,40
03/10/2005	17383,7710	-1,11%	17421,3560	17458,9560	17346,1720	2.391	45.169.646,36
30/9/2005	17579,2530	5,36%	17022,8630	17684,5230	17022,8630	4.420	83.814.671,60
29/9/2005	16684,5110	0,59%	16631,8680	16819,8510	16624,3540	2.630	47.611.100,06
28/9/2005	16586,7550	1,33%	16270,9600	16631,8680	16270,9600	1.608	28.731.951,18
27/9/2005	16368,7160	-0,14%	16368,7160	16406,3000	16248,4030	998	17.692.950,98
26/9/2005	16391,2720	1,49%	16195,7750	16428,8570	16195,7750	1.101	19.550.014,10
23/9/2005	16150,6620	1,18%	16105,5480	16270,9600	16052,9210	1.094	19.219.275,92
22/9/2005	15962,6930	1,87%	15669,4550	16000,2780	15654,4120	1.227	21.129.841,00
21/9/2005	15669,4550	-2,71%	15895,0230	15932,6080	15586,7420	962	16.475.004,56
20/9/2005	16105,5480	-0,09%	16120,5910	16361,1870	16082,9910	534	9.391.638,68
19/9/2005	16120,5910	-0,56%	16105,5480	16421,3430	16082,9910	846	14.932.668,48
16/9/2005	16210,8180	2,76%	15774,7100	16263,4460	15774,7100	1.780	30.878.962,14
15/9/2005	15774,7100	0,77%	15639,3700	15872,4660	15624,3420	1.603	27.450.007,94
14/9/2005	15654,4120	1,07%	15458,9150	15699,5260	15458,9150	439	7.438.408,84
13/9/2005	15489,0010	-1,53%	15729,5970	15729,5970	15406,2880	805	13.605.227,30
12/9/2005	15729,5970	-1,74%	16007,8070	16007,8070	15684,4830	357	6.118.440,50
09/9/2005	16007,8070	-1,16%	16105,5480	16210,8180	15917,5800	1.140	19.803.928,08
08/9/2005	16195,7750	-1,10%	16376,2300	16391,2720	16158,1760	723	12.739.167,34
07/9/2005	16376,2300	0,00%	16368,7160	16473,9710	16338,6300	869	15.433.310,64
06/9/2005	16376,2300	0,41%	16338,6300	16398,7860	16067,9490	1.209	21.436.869,78
05/9/2005	16308,5590	0,23%	16052,9210	16353,6730	16052,9210	509	8.985.658,84
02/9/2005	16270,9600	0,05%	16270,9600	16406,3000	16120,5910	804	14.192.065,74
01/9/2005	16263,4460	2,27%	15902,5370	16323,6020	15902,5370	1.101	19.229.698,74
31/8/2005	15902,5370	1,49%	15782,2390	15985,2500	15782,2390	1.061	18.297.170,48
30/8/2005	15669,4550	1,36%	15458,9150	15714,5690	15346,1310	509	8.576.277,40
29/8/2005	15458,9150	-0,48%	15473,9580	15564,1850	15180,7200	696	11.537.403,26
26/8/2005	15534,1140	0,39%	15519,0720	15737,1260	15473,9580	412	6.986.585,28
25/8/2005	15473,9580	-0,82%	15376,2170	15639,3700	15376,2170	703	11.820.015,62
24/8/2005	15601,7850	-1,80%	15782,2390	15842,3810	15579,2280	514	8.749.457,06
23/8/2005	15887,4940	-0,98%	16045,3920	16045,3920	15857,4230	343	5.912.634,28
22/8/2005	16045,3920	-0,37%	16158,1760	16158,1760	16000,2780	239	4.163.970,90
19/8/2005	16105,5480	0,75%	15857,4230	16158,1760	15857,4230	398	6.930.169,10
18/8/2005	15985,2500	-0,23%	16113,0620	16150,6620	15925,0940	349	6.077.357,56
17/8/2005	16022,8350	0,24%	15985,2500	16052,9210	15774,7100	601	10.351.054,80
16/8/2005	15985,2500	-1,44%	16218,3320	16323,6020	15925,0940	811	14.217.293,76
12/8/2005	16218,3320	-2,40%	16616,8400	16616,8400	16113,0620	1.046	18.476.296,88
11/8/2005	16616,8400	0,23%	16526,6130	16684,5110	16428,8570	843	15.154.638,38
10/8/2005	16579,2410	0,27%	16579,2410	16631,8680	16526,6130	816	14.680.637,66
09/8/2005	16534,1270	-0,27%	16631,8680	16631,8680	16473,9710	700	12.574.892,50
08/8/2005	16579,2410	0,96%	16473,9710	16624,3540	16278,4890	899	16.094.326,38
05/8/2005	16421,3430	0,28%	16323,6020	16466,4570	16150,6620	504	8.913.763,50
04/8/2005	16376,2300	-0,95%	16526,6130	16526,6130	16323,6020	769	13.714.210,68
03/8/2005	16534,1270	1,20%	16368,7160	16579,2410	16135,6190	1.347	23.944.567,92
02/8/2005	16338,6300	0,09%	16180,7320	16421,3430	16135,6190	1.017	17.935.266,52
01/8/2005	16323,6020	2,41%	15940,1370	16323,6020	15842,3810	956	16.660.366,64
29/7/2005	15940,1370	-0,14%	15962,6930	16022,8350	15812,3100	1.324	22.871.814,64
28/7/2005	15962,6930	-1,21%	16105,5480	16195,7750	15932,6080	720	12.506.038,54
27/7/2005	16158,1760	0,28%	16113,0620	16263,4460	16067,9490	1.288	22.581.407,62
26/7/2005	16113,0620	-0,92%	16105,5480	16210,8180	16067,9490	933	16.326.570,80
25/7/2005	16263,4460	-0,37%	15744,6400	16323,6020	15744,6400	678	11.911.551,48
22/7/2005	16323,6020	0,00%	16323,6020	16473,9710	16248,4030	1.371	24.318.733,32
21/7/2005	16323,6020	0,46%	16248,4030	16511,5700	16150,6620	1.747	31.033.186,60
20/7/2005	16248,4030	0,61%	16150,6620	16263,4460	16000,2780	1.990	34.915.606,17
19/7/2005	16150,6620	3,17%	15737,1260	16210,8180	15684,4830	1.973	33.990.877,72
18/7/2005	15654,4120	0,87%	15519,0720	15782,2390	15519,0720	440	7.482.033,52
15/7/2005	15519,0720	1,03%	15323,5740	15534,1140	15323,5740	1.702	28.456.531,06
14/7/2005	15361,1740	-0,29%	15519,0720	15519,0720	15278,4610	925	15.454.998,18
13/7/2005	15406,2880	0,39%	15421,3300	15534,1140	15376,2170	1.300	21.755.089,10
12/7/2005	15346,1310	-1,07%	15519,0720	15541,6280	15323,5740	1.910	31.899.075,66
11/7/2005	15511,5580	-0,91%	15654,4120	15774,7100	15436,3580	1.006	17.052.536,44
08/7/2005	15654,4120	1,71%	15579,2280	15684,4830	15473,9580	1.000	16.107.465,76
07/7/2005	15391,2450	-2,15%	15714,5690	15729,5970	15150,6490	1.294	21.513.013,48
06/7/2005	15729,5970	1,41%	15579,2280	15827,3530	15579,2280	1.849	31.567.037,06
05/7/2005	15511,5580	1,23%	15263,4330	15519,0720	15218,3190	717	12.019.137,74
04/7/2005	15323,5740	-0,05%	15203,2770	15361,1740	15203,2770	452	7.483.351,56
01/7/2005	15331,1030	3,40%	15308,5470	15473,9580	15263,4330	2.410	40.195.566,58
30/6/2005	14827,3250	0,51%	14752,1410	15045,3790	14646,8710	1.122	18.117.469,32
29/6/2005	14752,1410	-2,58%	15143,1200	15203,2770	14684,4700	1.006	16.281.635,60
28/6/2005	15143,1200	0,75%	15045,3790	15203,2770	14962,6660	615	10.057.852,08
27/6/2005	15030,3360	-0,55%	14782,2110	15165,6770	14782,2110	385	6.251.304,62
24/6/2005	15113,0490	1,93%	14782,2110	15143,1200	14699,5130	829	13.411.466,96
23/6/2005	14827,3250	2,18%	14458,9020	14879,9680	14413,7890	1.592	25.323.163,78
22/6/2005	14511,5300	-2,53%	14857,4110	14872,4390	14428,8320	1.472	23.340.661,42
21/6/2005	14887,4810	-2,75%	15218,3190	15218,3190	14872,4390	957	15.602.893,88
17/6/2005	15308,5470	-0,10%	15308,5470	15323,5740	15143,1200	599	9.922.549,82
16/6/2005	15323,5740	0,10%	15346,1310	15511,5580	15233,3470	1.758	29.414.119,06
15/6/2005	15308,5470	2,16%	14985,2230	15331,1030	14857,4110	1.762	28.847.532,62
14/6/2005	14985,2230	-2,45%	15278,4610	15278,4610	14834,8540	1.552	25.182.755,62
13/6/2005	15361,1740	-1,54%	15331,1030	15519,0720	15331,1030	782	13.044.135,92
10/6/2005	15601,7850	0,92%	15451,4010	15669,4550	15406,2880	2.103	35.568.717,86
09/6/2005	15458,9150	0,98%	15308,5470	15511,5580	15233,3470	1.551	25.897.105,92
08/6/2005	15308,5470	0,74%	15195,7630	15323,5740	15113,0490	1.105	18.276.731,12
07/6/2005	15195,7630	0,10%	15233,3470	15278,4610	15075,4500	1.446	23.838.314,52
06/6/2005	15180,7200	2,02%	14872,4390	15308,5470	14834,8540	1.853	30.478.823,84
03/6/2005	14879,9680	1,33%	14699,5130	14887,4810	14676,9560	1.597	25.457.239,12
02/6/2005	14684,4700	1,56%	14519,0590	14722,0700	14488,9730	1.316	20.823.655,02
01/6/2005	14458,9020	-0,21%	14549,1300	14624,3140	14406,2750	584	9.199.803,38
31/5/2005	14488,9730	-0,93%	14624,3140	14699,5130	14301,0050	1.009	15.899.545,66
30/5/2005	14624,3140	0,26%	14458,9020	14646,8710	14391,2320	397	6.271.359,46
27/5/2005	14586,7290	0,67%	14519,0590	14752,1410	14488,9730	1.700	26.940.996,96
26/5/2005	14488,9730	2,34%	14180,7070	14519,0590	14180,7070	1.710	26.692.427,20
25/5/2005	14158,1500	0,80%	13827,3120	14180,7070	13827,3120	524	8.010.379,48
24/5/2005	14045,3660	0,59%	13947,6100	14113,0370	13910,0260	272	4.136.919,80
23/5/2005	13962,6530	0,43%	13804,7560	14075,4370	13789,7130	501	7.579.382,30
20/5/2005	13902,4970	1,26%	13729,5710	13947,6100	13729,5710	1.046	15.697.671,74
19/5/2005	13729,5710	-0,05%	13737,0850	13819,7980	13594,2300	742	11.064.196,98
18/5/2005	13737,0850	-3,49%	13925,0530	13947,6100	13729,5710	825	12.370.299,96
17/5/2005	14233,3350	0,11%	14233,3350	14301,0050	14158,1500	566	8.726.115,54
16/5/2005	14218,2920	1,23%	14060,3940	14255,8910	14060,3940	729	11.250.274,76
13/5/2005	14045,3660	-1,11%	14203,2640	14203,2640	14022,8100	553	8.449.724,74
12/5/2005	14203,2640	-0,26%	14353,6320	14413,7890	14165,6640	987	15.308.476,52
11/5/2005	14240,8490	1,50%	14143,1070	14285,9620	14030,3230	530	8.131.355,66
10/5/2005	14030,3230	0,27%	14075,4370	14097,9940	13977,6960	418	6.376.993,42
09/5/2005	13992,7240	0,00%	14045,3660	14060,3940	13887,4690	547	8.291.726,60
06/5/2005	13992,7240	0,65%	13925,0530	14045,3660	13774,6850	441	6.658.586,52
05/5/2005	13902,4970	0,43%	13887,4690	14135,5930	13887,4690	604	9.194.080,12
04/5/2005	13842,3550	1,77%	13676,9290	13910,0260	13421,2900	1.375	20.322.725,00
03/5/2005	13601,7440	-1,20%	13827,3120	14022,8100	13594,2300	1.301	19.470.317,30
28/4/2005	13767,1560	-1,13%	13887,4690	13887,4690	13654,3720	1.081	16.134.540,58
27/4/2005	13925,0530	-1,54%	14045,3660	14097,9940	13819,7980	871	13.172.471,94
26/4/2005	14143,1070	-0,16%	14165,6640	14285,9620	14097,9940	1.007	15.466.567,00
25/4/2005	14165,6640	-0,84%	14511,5300	14511,5300	14143,1070	725	11.202.850,22
22/4/2005	14285,9620	0,32%	14240,8490	14564,1720	14240,8490	721	11.215.085,32
21/4/2005	14240,8490	-0,11%	14255,8910	14255,8910	13992,7240	1.182	18.115.757,12
20/4/2005	14255,8910	0,00%	14255,8910	14428,8320	14180,7070	1.631	25.297.767,26
19/4/2005	14255,8910	3,16%	13910,0260	14316,0480	13842,3550	1.178	17.947.958,72
18/4/2005	13819,7980	-2,29%	13729,5710	14007,7670	13691,9720	1.003	15.090.531,16
15/4/2005	14143,1070	-1,10%	14203,2640	14270,9340	14097,9940	1.687	26.012.808,72
14/4/2005	14301,0050	-1,04%	14413,7890	14473,9450	14270,9340	1.192	18.584.437,22
13/4/2005	14451,3890	-1,08%	14782,2110	14872,4390	14413,7890	2.034	32.168.211,02
12/4/2005	14609,2860	0,31%	14564,1720	14646,8710	14361,1610	1.558	24.498.181,84
11/4/2005	14564,1720	-1,02%	14737,0980	14737,0980	14496,5020	406	6.414.634,86
08/4/2005	14714,5410	-1,11%	14955,1520	15037,8650	14586,7290	999	16.119.345,62
07/4/2005	14879,9680	0,36%	14827,3250	15030,3360	14827,3250	1.200	19.433.204,72
06/4/2005	14827,3250	1,34%	14722,0700	14917,5520	14624,3140	2.845	45.738.300,64
05/4/2005	14631,8430	3,35%	14255,8910	14676,9560	14255,8910	2.169	34.201.426,96
04/4/2005	14158,1500	1,56%	13947,6100	14195,7350	13827,3120	685	10.392.488,96
01/4/2005	13940,0960	0,00%	13789,7130	14007,7670	13571,6740	2.482	37.297.452,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%