Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

13,5400 €

0,5400 (4,15%)

Άνοιγμα 13,1600
Υψηλό 13,5800
Χαμηλό 13,1600

Όγκος 440.105
Τζίρος 5.912.940 €
Πράξεις 1.592

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,20%	13789,7130	14007,7670	13571,6740	2.482	37.297.452,92
31/3/2005	13774,6850	-1,19%	14143,1070	14353,6320	13504,0030	2.599	39.457.391,86
30/3/2005	13940,0960	-2,93%	14255,8910	14338,6050	13872,4260	1.385	21.064.376,62
29/3/2005	14361,1610	0,32%	14331,0760	14391,2320	14158,1500	1.006	15.590.784,64
24/3/2005	14316,0480	1,38%	14255,8910	14406,2750	14158,1500	1.244	19.281.257,38
23/3/2005	14120,5510	0,16%	13887,4690	14195,7350	13842,3550	1.848	28.009.128,38
22/3/2005	14097,9940	-0,42%	14158,1500	14270,9340	13804,7560	2.628	40.169.501,61
21/3/2005	14158,1500	-2,99%	14594,2430	14669,4280	14045,3660	1.886	29.188.196,32
18/3/2005	14594,2430	1,09%	14436,3460	14684,4700	13992,7240	2.517	39.357.039,80
17/3/2005	14436,3460	-4,38%	14992,7510	14992,7510	14316,0480	4.242	66.872.337,18
16/3/2005	15098,0070	-3,32%	15519,0720	15519,0720	15037,8650	2.008	33.008.942,32
15/3/2005	15616,8130	-0,43%	15812,3100	15842,3810	15489,0010	3.064	52.184.728,40
11/3/2005	15684,4830	2,00%	15376,2170	15714,5690	15376,2170	1.746	29.614.472,38
10/3/2005	15376,2170	1,54%	15143,1200	15489,0010	15007,7790	1.061	17.620.546,84
09/3/2005	15143,1200	1,00%	14992,7510	15203,2770	14834,8540	882	14.422.441,52
08/3/2005	14992,7510	0,76%	14887,4810	15075,4500	14842,3680	845	13.738.872,52
07/3/2005	14879,9680	-1,15%	14992,7510	15075,4500	14782,2110	940	15.260.657,10
04/3/2005	15052,8930	2,14%	14737,0980	15098,0070	14737,0980	1.359	22.035.480,30
03/3/2005	14737,0980	0,41%	14458,9020	14887,4810	14458,9020	2.083	33.061.937,86
02/3/2005	14676,9560	-3,41%	15263,4330	15263,4330	14661,9140	2.694	43.369.959,22
01/3/2005	15195,7630	-0,15%	15203,2770	15331,1030	15052,8930	1.928	31.905.775,62
28/2/2005	15218,3190	2,22%	15052,8930	15308,5470	14917,5520	1.854	30.488.393,84
25/2/2005	14887,4810	-0,95%	15030,3360	15218,3190	14842,3680	1.451	23.586.704,82
24/2/2005	15030,3360	3,36%	14767,1840	15045,3790	14646,8710	1.955	31.515.716,54
23/2/2005	14541,6160	1,20%	14368,6750	14804,7680	14368,6750	1.989	31.526.076,02
22/2/2005	14368,6750	0,90%	14240,8490	14458,9020	14240,8490	691	10.751.472,02
21/2/2005	14240,8490	-1,97%	14526,5730	14594,2430	14158,1500	912	14.267.254,74
18/2/2005	14526,5730	-0,16%	14549,1300	14586,7290	14413,7890	949	14.945.511,94
17/2/2005	14549,1300	2,16%	14301,0050	14579,2000	14301,0050	2.119	33.319.940,18
16/2/2005	14240,8490	0,91%	14143,1070	14361,1610	14120,5510	3.937	60.927.056,82
15/2/2005	14113,0370	4,34%	13789,7130	14203,2640	13789,7130	2.751	41.915.779,44
14/2/2005	13526,5600	0,67%	13436,3330	13646,8580	13436,3330	639	9.398.741,52
11/2/2005	13436,3330	1,25%	13308,5060	13451,3610	13270,9070	535	7.778.673,66
10/2/2005	13270,9070	-0,73%	13368,6630	13451,3610	13255,8790	824	11.907.747,70
09/2/2005	13368,6630	-1,71%	13466,4040	13571,6740	13285,9490	1.133	16.428.177,68
08/2/2005	13601,7440	-1,09%	13729,5710	13737,0850	13564,1450	927	13.737.859,12
07/2/2005	13752,1280	1,72%	13526,5600	13819,7980	13519,0310	1.267	18.812.639,34
04/2/2005	13519,0310	-0,33%	13654,3720	13707,0140	13413,7760	976	14.365.222,12
03/2/2005	13564,1450	2,21%	13331,0630	13676,9290	13233,3220	1.757	25.651.084,38
02/2/2005	13270,9070	-1,78%	13541,5880	13571,6740	13233,3220	2.197	31.727.611,76
01/2/2005	13511,5170	-1,05%	13654,3720	13676,9290	13436,3330	1.837	26.938.078,76
31/1/2005	13654,3720	-0,38%	13707,0140	13992,7240	13594,2300	1.338	20.059.701,36
28/1/2005	13707,0140	-0,16%	13729,5710	13774,6850	13519,0310	1.149	17.002.160,92
27/1/2005	13729,5710	-1,88%	13654,3720	13977,6960	13624,3010	1.916	28.535.644,12
26/1/2005	13992,7240	-0,27%	14143,1070	14143,1070	13940,0960	638	9.715.501,28
25/1/2005	14030,3230	0,05%	14120,5510	14180,7070	14007,7670	1.474	22.513.369,86
24/1/2005	14022,8100	0,22%	13992,7240	14075,4370	13910,0260	1.295	19.629.275,08
21/1/2005	13992,7240	-0,27%	14030,3230	14113,0370	13925,0530	774	11.745.554,82
20/1/2005	14030,3230	-0,32%	14045,3660	14240,8490	13940,0960	1.466	22.366.153,70
19/1/2005	14075,4370	3,54%	13669,4150	14135,5930	13669,4150	1.483	22.414.684,80
18/1/2005	13594,2300	-0,11%	13676,9290	13737,0850	13519,0310	1.570	23.209.135,40
17/1/2005	13609,2580	-0,88%	13729,5710	13737,0850	13549,1170	650	9.625.817,62
14/1/2005	13729,5710	-0,33%	13774,6850	13962,6530	13691,9720	1.553	23.277.875,50
13/1/2005	13774,6850	1,10%	13624,3010	13819,7980	13624,3010	1.260	18.766.599,14
12/1/2005	13624,3010	1,91%	13368,6630	13737,0850	13368,6630	2.165	31.818.019,76
11/1/2005	13368,6630	2,60%	13097,9810	13398,7330	13097,9810	2.277	32.664.191,52
10/1/2005	13030,3110	-0,97%	13128,0520	13143,0950	12955,1110	1.439	20.354.470,92
07/1/2005	13158,1230	0,23%	13143,0950	13353,6200	13105,4950	1.493	21.376.168,86
05/1/2005	13128,0520	-1,08%	13173,1650	13353,6200	12955,1110	2.050	29.235.998,12
04/1/2005	13270,9070	0,68%	13060,3810	13293,4630	12985,1970	1.378	19.705.532,92
03/1/2005	13180,6790	2,82%	12842,3280	13188,2080	12827,3000	1.795	25.273.078,50
31/12/2004	12819,7710	-0,35%	12887,4410	12887,4410	12797,2140	557	7.776.289,32
30/12/2004	12864,8840	0,35%	12759,6290	12925,0410	12759,6290	945	13.180.777,44
29/12/2004	12819,7710	-0,18%	12842,3280	12842,3280	12676,9160	1.301	18.046.221,98
28/12/2004	12842,3280	0,47%	12782,1860	12887,4410	12767,1430	716	9.964.975,38
27/12/2004	12782,1860	1,25%	12579,1750	12827,3000	12579,1750	1.197	16.531.334,52
24/12/2004	12624,2890	0,96%	12594,2030	12631,8020	12519,0190	477	6.510.108,52
23/12/2004	12503,9760	0,42%	12451,3480	12534,0610	12443,8340	821	11.103.568,12
22/12/2004	12451,3480	-0,24%	12511,5050	12549,0890	12406,2350	1.776	23.988.613,88
21/12/2004	12481,4190	-1,25%	12639,3160	12639,3160	12421,2770	2.773	37.805.426,50
20/12/2004	12639,3160	0,72%	12556,6180	12706,9870	12556,6180	1.780	24.408.139,74
17/12/2004	12549,0890	-0,24%	12579,1750	12676,9160	12503,9760	1.372	18.709.753,46
16/12/2004	12579,1750	1,03%	12451,3480	12676,9160	12451,3480	1.255	17.125.212,46
15/12/2004	12451,3480	1,85%	12270,8940	12481,4190	12225,7800	1.984	26.637.438,00
14/12/2004	12225,7800	-0,55%	12300,9650	12346,0780	12135,5530	1.342	17.823.466,84
13/12/2004	12293,4510	0,99%	12203,2230	12331,0500	12203,2230	857	11.421.512,80
10/12/2004	12173,1530	0,06%	12158,1100	12293,4510	12097,9530	1.033	13.687.753,06
09/12/2004	12165,6240	-0,98%	12285,9370	12300,9650	12143,0670	1.426	18.909.763,68
08/12/2004	12285,9370	0,68%	12090,4400	12376,1640	12052,8400	1.439	19.115.785,88
07/12/2004	12203,2230	1,37%	12037,8120	12225,7800	12037,8120	1.443	19.011.244,60
06/12/2004	12037,8120	-0,12%	12037,8120	12090,4400	11992,6980	696	9.084.136,68
03/12/2004	12052,8400	-0,68%	12188,1810	12210,7370	11985,1700	1.447	19.014.598,74
02/12/2004	12135,5530	0,19%	12270,8940	12293,4510	12097,9530	1.892	24.930.420,28
01/12/2004	12112,9960	-1,29%	12270,8940	12316,0070	12067,8830	1.252	16.509.143,18
30/11/2004	12270,8940	-0,49%	12331,0500	12443,8340	12173,1530	4.435	58.863.943,92
29/11/2004	12331,0500	0,31%	12285,9370	12361,1210	12285,9370	799	10.669.803,38
26/11/2004	12293,4510	0,00%	12316,0070	12398,7210	12270,8940	822	10.976.886,26
25/11/2004	12293,4510	1,49%	12120,5100	12300,9650	12120,5100	954	12.648.831,24
24/11/2004	12112,9960	0,69%	12037,8120	12165,6240	12037,8120	2.487	32.701.555,12
23/11/2004	12030,2830	-0,93%	12158,1100	12248,3370	12007,7260	1.335	17.536.967,34
22/11/2004	12143,0670	0,00%	12143,0670	12188,1810	12067,8830	1.620	21.304.780,12
19/11/2004	12143,0670	-0,12%	12225,7800	12248,3370	12120,5100	1.466	19.348.146,72
18/11/2004	12158,1100	-1,04%	12285,9370	12383,6780	12143,0670	2.606	34.530.737,62
17/11/2004	12285,9370	0,31%	12248,3370	12406,2350	12067,8830	3.208	42.578.298,32
16/11/2004	12248,3370	-0,31%	12293,4510	12300,9650	12173,1530	1.420	18.871.661,48
15/11/2004	12285,9370	-0,12%	12300,9650	12398,7210	12270,8940	778	10.404.986,78
12/11/2004	12300,9650	0,49%	12458,8620	12691,9590	12270,8940	46.640	614.276.831,48
11/11/2004	12240,8230	-0,97%	12067,8830	12361,1210	11992,6980	2.502	33.013.132,58
10/11/2004	12361,1210	3,14%	12135,5530	12398,7210	12097,9530	2.406	31.929.257,02
09/11/2004	11985,1700	-2,51%	12255,8510	12293,4510	11955,0990	1.066	13.959.891,98
08/11/2004	12293,4510	-1,45%	12473,9050	12579,1750	12067,8830	1.435	19.136.170,88
05/11/2004	12473,9050	1,90%	12270,8940	12511,5050	12210,7370	1.512	20.321.543,56
04/11/2004	12240,8230	2,91%	11894,9420	12316,0070	11834,8010	1.756	23.010.532,50
03/11/2004	11894,9420	-0,69%	11985,1700	12015,2550	11834,8010	1.052	13.572.779,64
02/11/2004	11977,6560	3,24%	11654,3470	12015,2550	11616,7470	2.210	28.351.810,82
01/11/2004	11601,7040	0,46%	11616,7470	11699,4600	11549,0770	458	5.764.553,48
29/10/2004	11549,0770	-0,58%	11631,7900	11706,9740	11481,4060	1.810	22.833.148,94
27/10/2004	11616,7470	0,59%	11616,7470	11691,9310	11564,1190	1.257	15.825.433,06
26/10/2004	11549,0770	2,81%	11233,2810	11586,6760	11233,2810	1.215	15.074.880,58
25/10/2004	11233,2810	-3,24%	11526,5200	11526,5200	11173,1250	1.050	12.940.210,46
22/10/2004	11609,2330	1,58%	11428,7790	11646,8180	11428,7790	2.399	30.149.752,74
21/10/2004	11428,7790	3,68%	11105,4550	11458,8490	11097,9410	2.548	31.283.410,12
20/10/2004	11022,7560	-0,07%	10962,6000	11045,3130	10879,8870	664	7.915.442,72
19/10/2004	11030,2700	-0,61%	11105,4550	11203,2110	11015,2280	1.311	10.851.672,96
18/10/2004	11097,9410	0,14%	11082,8980	11105,4550	10962,6000	650	7.789.779,80
15/10/2004	11082,8980	0,82%	10992,6710	11097,9410	10962,6000	1.332	15.964.793,00
14/10/2004	10992,6710	0,62%	10887,4160	11060,3410	10879,8870	852	10.156.357,34
13/10/2004	10925,0000	0,55%	10864,8590	10977,6430	10842,3020	658	7.769.773,18
12/10/2004	10864,8590	-0,21%	10887,4160	10909,9720	10774,6320	521	6.122.432,00
11/10/2004	10887,4160	0,42%	10759,5890	10909,9720	10759,5890	561	6.604.507,16
08/10/2004	10842,3020	-0,21%	10864,8590	10894,9300	10706,9610	1.257	14.798.435,50
07/10/2004	10864,8590	3,29%	10556,5780	10925,0000	10556,5780	3.209	37.763.648,78
06/10/2004	10518,9780	0,79%	10413,7230	10534,0210	10383,6370	1.332	15.112.367,24
05/10/2004	10436,2800	-0,43%	10466,3510	10466,3510	10361,0810	844	9.524.272,38
04/10/2004	10481,3930	1,16%	10451,3080	10549,0640	10398,6800	724	8.228.627,52
01/10/2004	10361,0810	0,22%	10346,0530	10443,7940	10293,4100	660	7.420.350,66
30/9/2004	10338,5240	-1,01%	10443,7940	10466,3510	10135,5130	1.247	14.023.840,34
29/9/2004	10443,7940	1,31%	10346,0530	10481,3930	10346,0530	1.545	17.516.375,32
28/9/2004	10308,4530	0,96%	10203,1830	10338,5240	10188,1550	1.504	16.785.079,70
27/9/2004	10210,7120	-0,29%	10218,2260	10293,4100	10173,1120	1.182	13.107.856,84
24/9/2004	10240,7830	0,00%	10240,7830	10361,0810	10165,5980	1.608	17.971.398,38
23/9/2004	10240,7830	0,22%	10135,5130	10240,7830	10060,3280	833	9.194.120,94
22/9/2004	10218,2260	0,44%	10173,1120	10255,8260	10105,4420	1.448	16.015.882,20
21/9/2004	10173,1120	2,73%	10000,1720	10210,7120	10000,1720	2.881	31.739.294,18
20/9/2004	9902,4310	1,39%	9767,0900	9902,4310	9729,4900	1.052	11.239.545,26
17/9/2004	9767,0900	0,93%	9676,8630	9767,0900	9616,7070	457	4.817.215,28
16/9/2004	9676,8630	-0,69%	9759,5760	9789,6470	9661,8200	457	4.814.549,62
15/9/2004	9744,5330	0,86%	9661,8200	9759,5760	9661,8200	817	8.616.412,04
14/9/2004	9661,8200	0,47%	9556,5650	9699,4200	9518,9650	868	9.084.436,48
13/9/2004	9616,7070	0,87%	9511,4510	9616,7070	9511,4510	511	5.313.901,18
10/9/2004	9534,0080	2,42%	9308,4400	9549,0360	9308,4400	549	5.634.483,06
09/9/2004	9308,4400	-0,64%	9361,0680	9361,0680	9255,7980	446	4.496.324,62
08/9/2004	9368,5820	-2,58%	9556,5650	9556,5650	9353,5540	733	7.500.611,70
07/9/2004	9616,7070	-0,62%	9661,8200	9661,8200	9586,6360	312	3.254.861,30
06/9/2004	9676,8630	0,31%	9661,8200	9744,5330	9661,8200	313	3.287.972,22
03/9/2004	9646,7920	0,31%	9616,7070	9729,4900	9616,7070	648	6.790.728,52
02/9/2004	9616,7070	0,39%	9571,5930	9631,7490	9496,4090	546	5.682.647,28
01/9/2004	9579,1220	0,87%	9511,4510	9631,7490	9451,2950	782	8.113.221,78
31/8/2004	9496,4090	1,36%	9323,4680	9534,0080	9255,7980	792	8.058.016,36
30/8/2004	9368,5820	-0,24%	9391,1390	9406,1810	9278,3550	284	2.874.988,48
27/8/2004	9391,1390	0,32%	9406,1810	9406,1810	9240,7700	322	3.263.770,48
26/8/2004	9361,0680	0,89%	9391,1390	9391,1390	9263,3270	389	3.935.104,32
25/8/2004	9278,3550	3,09%	9007,6730	9308,4400	9007,6730	471	4.689.522,84
24/8/2004	9000,1590	1,10%	8902,4180	9030,2300	8872,3320	380	3.683.712,78
23/8/2004	8902,4180	1,11%	8857,3050	9022,7160	8849,7760	247	2.393.591,78
20/8/2004	8804,6620	-1,93%	9000,1590	9030,2300	8744,5210	454	4.383.253,04
19/8/2004	8977,6020	0,93%	8894,8890	9030,2300	8894,8890	389	3.784.618,98
18/8/2004	8894,8890	-1,50%	9030,2300	9052,7870	8872,3320	333	3.228.094,28
17/8/2004	9030,2300	1,78%	8924,9750	9075,3440	8924,9750	281	2.742.409,34
16/8/2004	8872,3320	-1,17%	8872,3320	8962,5600	8842,2620	444	4.275.385,32
12/8/2004	8977,6020	-1,32%	9030,2300	9082,8720	8940,0030	908	8.860.138,20
11/8/2004	9097,9000	-0,25%	9120,4570	9165,5710	9067,8300	299	2.954.389,98
10/8/2004	9120,4570	-1,14%	9225,7270	9278,3550	9067,8300	418	4.146.888,24
09/8/2004	9225,7270	0,82%	9150,5430	9263,3270	9052,7870	520	5.156.218,36
06/8/2004	9150,5430	0,00%	9097,9000	9255,7980	9000,1590	493	4.870.811,24
05/8/2004	9150,5430	-0,16%	9240,7700	9278,3550	9082,8720	474	4.707.589,70
04/8/2004	9165,5710	-2,32%	9383,6250	9383,6250	9105,4290	783	7.797.737,58
03/8/2004	9383,6250	0,97%	9293,3980	9391,1390	9293,3980	678	6.884.338,68
02/8/2004	9293,3980	-0,72%	9353,5540	9361,0680	9263,3270	327	3.292.304,92
30/7/2004	9361,0680	-2,96%	9616,7070	9616,7070	9353,5540	1.967	20.064.659,32
29/7/2004	9646,7920	-0,70%	9699,4200	9812,2040	9631,7490	308	3.242.587,12
28/7/2004	9714,4630	-0,54%	9586,6360	9857,3170	9586,6360	848	8.981.489,02
27/7/2004	9767,0900	3,10%	9488,8950	9804,6900	9488,8950	794	8.322.361,36
26/7/2004	9473,8520	-1,95%	9661,8200	9744,5330	9443,7810	599	6.250.524,84
23/7/2004	9661,8200	0,86%	9579,1220	9699,4200	9549,0360	505	5.292.333,25
22/7/2004	9579,1220	-1,85%	9759,5760	9759,5760	9511,4510	606	6.279.047,84
21/7/2004	9759,5760	0,46%	9782,1330	9857,3170	9714,4630	597	6.320.333,16
20/7/2004	9714,4630	-0,92%	9812,2040	9812,2040	9646,7920	649	6.803.838,24
19/7/2004	9804,6900	1,48%	9699,4200	9834,7600	9661,8200	1.112	11.780.668,38
16/7/2004	9661,8200	2,96%	9383,6250	9676,8630	9383,6250	1.068	11.086.373,28
15/7/2004	9383,6250	1,13%	9293,3980	9406,1810	9293,3980	938	9.515.158,38
14/7/2004	9278,3550	0,90%	9188,1280	9338,5110	9105,4290	962	9.653.930,28
13/7/2004	9195,6560	0,91%	9112,9430	9233,2410	9112,9430	450	4.470.961,97
12/7/2004	9112,9430	0,17%	9112,9430	9195,6560	9097,9000	232	,00
09/7/2004	9097,9000	-0,41%	9135,5000	9188,1280	9067,8300	848	8.372.193,64
08/7/2004	9135,5000	-2,33%	9255,7980	9315,9540	9112,9430	573	5.711.103,62
07/7/2004	9353,5540	-0,16%	9406,1810	9406,1810	9263,3270	890	9.065.064,24
06/7/2004	9368,5820	2,21%	9135,5000	9406,1810	9120,4570	634	6.366.655,84
05/7/2004	9165,5710	0,49%	9135,5000	9240,7700	9135,5000	185	1.845.212,46
02/7/2004	9120,4570	-2,02%	9293,3980	9293,3980	9067,8300	1.567	15.500.336,08
01/7/2004	9308,4400	-1,43%	9406,1810	9556,5650	9278,3550	1.157	11.839.527,74
30/6/2004	9443,7810	0,00%	9534,0080	9534,0080	9353,5540	2.467	25.321.755,88
29/6/2004	9443,7810	-0,48%	9579,1220	9579,1220	9338,5110	756	7.748.832,56
28/6/2004	9488,8950	1,94%	9293,3980	9549,0360	9240,7700	1.624	16.598.871,98
25/6/2004	9308,4400	-1,43%	9443,7810	9511,4510	9263,3270	1.557	16.030.554,66
24/6/2004	9443,7810	-0,48%	9511,4510	9571,5930	9421,2240	1.666	17.150.015,58
23/6/2004	9488,8950	-0,24%	9511,4510	9616,7070	9451,2950	374	3.791.010,66
22/6/2004	9511,4510	-0,94%	9616,7070	9631,7490	9443,7810	1.097	11.361.789,06
21/6/2004	9601,6790	-2,44%	9977,6150	9977,6150	9488,8950	691	7.303.078,78
18/6/2004	9842,2740	-0,61%	9872,3600	9932,5020	9767,0900	735	7.857.216,32
17/6/2004	9902,4310	-0,15%	9955,0580	10015,2150	9834,7600	551	5.930.964,36
16/6/2004	9917,4740	-0,83%	10030,2580	10090,3990	9894,9170	778	8.460.518,18
15/6/2004	10000,1720	1,22%	9955,0580	10037,7720	9902,4310	792	8.596.874,04
14/6/2004	9879,8740	-0,38%	9970,1010	9970,1010	9827,2470	494	5.307.147,02
11/6/2004	9917,4740	0,00%	9782,1330	10060,3280	9782,1330	824	8.903.975,84
10/6/2004	9917,4740	-1,12%	10112,9560	10112,9560	9894,9170	1.133	12.268.483,54
09/6/2004	10030,2580	-0,15%	10045,2860	10127,9990	10007,7010	844	9.217.016,60
08/6/2004	10045,2860	-1,18%	10195,6690	10278,3820	9917,4740	1.103	12.078.716,42
07/6/2004	10165,5980	-0,88%	10331,0100	10376,1230	10135,5130	851	9.487.715,44
04/6/2004	10255,8260	2,17%	10090,3990	10300,9390	10090,3990	2.337	25.962.939,78
03/6/2004	10037,7720	1,75%	9955,0580	10127,9990	9894,9170	1.649	17.930.715,34
02/6/2004	9864,8310	1,16%	9752,0470	9879,8740	9752,0470	552	5.872.966,72
01/6/2004	9752,0470	-2,70%	10022,7290	10022,7290	9714,4630	732	7.849.851,20
28/5/2004	10022,7290	3,57%	9744,5330	10067,8420	9744,5330	2.119	22.753.114,22
27/5/2004	9676,8630	-0,54%	9744,5330	9827,2470	9661,8200	561	5.930.551,74
26/5/2004	9729,4900	2,29%	9586,6360	9744,5330	9586,6360	790	8.300.943,38
25/5/2004	9511,4510	-1,63%	9669,3490	9669,3490	9473,8520	469	4.840.990,76
24/5/2004	9669,3490	2,39%	9541,5220	9744,5330	9443,7810	861	8.989.825,88
21/5/2004	9443,7810	-3,09%	9744,5330	9857,3170	9406,1810	1.218	12.652.602,72
20/5/2004	9744,5330	-4,64%	10000,1720	10045,2860	9699,4200	1.648	17.624.627,38
19/5/2004	10218,2260	-1,16%	10112,9560	10255,8260	10112,9560	2.821	31.187.218,64
18/5/2004	10338,5240	-0,87%	10443,7940	10534,0210	10255,8260	3.009	33.885.889,36
17/5/2004	10428,7510	-0,36%	10466,3510	10511,4640	10353,5670	2.565	29.026.674,66
14/5/2004	10466,3510	0,87%	10443,7940	10526,5070	10383,6370	1.672	18.972.155,84
13/5/2004	10376,1230	1,02%	10270,8530	10473,8650	10270,8530	1.205	13.576.242,78
12/5/2004	10270,8530	1,34%	10158,0700	10353,5670	10158,0700	1.187	13.198.464,40
11/5/2004	10135,5130	3,69%	9827,2470	10158,0700	9827,2470	1.274	13.784.776,12
10/5/2004	9774,6040	-2,03%	9864,8310	9909,9450	9714,4630	1.751	18.564.309,30
07/5/2004	9977,6150	0,23%	9992,6580	10045,2860	9842,2740	1.078	11.630.980,50
06/5/2004	9955,0580	-1,27%	10067,8420	10293,4100	9932,5020	1.445	15.754.573,90
05/5/2004	10082,8850	-2,33%	10285,8960	10368,6100	10060,3280	1.411	15.622.694,74
04/5/2004	10323,4960	-0,22%	10511,4640	10511,4640	10285,8960	1.242	13.976.951,70
03/5/2004	10346,0530	2,69%	10075,3710	10391,1660	10037,7720	1.728	19.122.186,98
30/4/2004	10075,3710	-0,59%	10135,5130	10180,6260	10030,2580	1.684	18.450.349,48
29/4/2004	10135,5130	0,60%	10135,5130	10233,2690	10007,7010	2.110	23.213.052,42
28/4/2004	10075,3710	1,21%	9955,0580	10127,9990	9955,0580	1.550	16.929.752,78
27/4/2004	9955,0580	-0,15%	9977,6150	10127,9990	9902,4310	2.759	29.980.829,42
26/4/2004	9970,1010	2,31%	9744,5330	9977,6150	9744,5330	1.558	16.729.273,76
23/4/2004	9744,5330	1,65%	9774,6040	9849,8030	9699,4200	3.530	37.455.699,64
22/4/2004	9586,6360	2,91%	9300,9110	9609,1930	9263,3270	2.314	23.691.531,78
21/4/2004	9315,9540	0,16%	9270,8410	9346,0250	9210,6840	949	9.572.772,22
20/4/2004	9300,9110	1,48%	9225,7270	9315,9540	9173,1000	649	6.502.113,74
19/4/2004	9165,5710	-0,81%	9255,7980	9300,9110	9135,5000	652	6.516.816,18
16/4/2004	9240,7700	0,99%	9150,5430	9248,2840	9112,9430	612	6.104.300,44
15/4/2004	9150,5430	-0,41%	9188,1280	9248,2840	9082,8720	624	6.190.481,66
14/4/2004	9188,1280	-2,32%	9263,3270	9323,4680	9150,5430	718	7.185.381,48
13/4/2004	9406,1810	1,21%	9353,5540	9488,8950	9353,5540	1.015	10.364.385,74
08/4/2004	9293,3980	2,40%	9112,9430	9300,9110	9112,9430	959	9.573.999,86
07/4/2004	9075,3440	0,25%	9082,8720	9112,9430	8992,6450	526	5.181.951,44
06/4/2004	9052,7870	0,33%	9105,4290	9105,4290	8977,6020	1.989	19.520.434,54
05/4/2004	9022,7160	1,95%	8849,7760	9052,7870	8849,7760	1.314	12.811.780,98
02/4/2004	8849,7760	-0,17%	8864,8190	9052,7870	8812,1910	1.709	16.619.148,66
01/4/2004	8864,8190	0,68%	8864,8190	8955,0460	8827,2190	1.099	10.580.917,36
31/3/2004	8804,6620	3,45%	8586,6230	8812,1910	8579,0940	1.819	17.254.099,18
30/3/2004	8511,4240	0,53%	8466,3100	8571,5800	8428,7260	773	7.129.548,98
29/3/2004	8466,3100	3,78%	8195,6290	8481,3530	8173,0720	850	7.692.954,16
26/3/2004	8158,0440	0,00%	8173,0720	8270,8280	8120,4440	796	7.064.585,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4750	13,37 %	0,0560	96.122
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	5.227
ΚΡΙ	20,0000	5,26 %	1,0000	5.121
ΟΤΟΕΛ	12,0600	4,87 %	0,5600	34.503
ΠΡΔ	0,4700	4,44 %	0,0200	251
ΜΟΤΟ	2,6300	4,37 %	0,1100	19.705
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	100
ΕΤΕ	13,5400	4,15 %	0,5400	440.105
ΔΟΜΙΚ	2,5800	4,03 %	0,1000	118.243

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,1000	-4,55 %	-0,1000	194.499
ΜΟΝΤΑ	5,2000	-3,70 %	-0,2000	2.460
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΝΤΟΤΣΟΦΤ	26,8000	-2,90 %	-0,8000	255
ΣΠΙ	0,6100	-2,24 %	-0,0140	1.557
ΠΕΡΦ	8,5800	-1,94 %	-0,1700	6.208
ΕΕΕ	43,9200	-1,79 %	-0,8000	11.896
ΣΑΡ	13,4800	-1,61 %	-0,2200	3.067
ΟΛΘ	38,3000	-1,54 %	-0,6000	1.214
ΙΑΤΡ	1,9500	-1,52 %	-0,0300	600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9560	2,38 %	0,1620	14.738.141
ΕΥΡΩΒ	3,5270	2,98 %	0,1020	7.165.968
ΟΠΑΠ	19,0200	-0,42 %	-0,0800	6.941.413
ΕΤΕ	13,5400	4,15 %	0,5400	5.912.940
ΑΛΦΑ	3,6280	1,34 %	0,0480	3.774.990
MTLN	44,5400	1,69 %	0,7400	3.056.915
TITC	53,8000	2,48 %	1,3000	2.755.669
ΜΠΕΛΑ	28,2000	1,08 %	0,3000	1.587.516
ΔΕΗ	18,2900	0,49 %	0,0900	1.379.078
ΕΛΠΕ	8,5500	2,27 %	0,1900	997.334

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9560	2,38 %	2.122.159	14,74εκ.
ΕΥΡΩΒ	3,5270	2,98 %	2.035.458	7,17εκ.
ΑΛΦΑ	3,6280	1,34 %	1.040.563	3,77εκ.
CREDIA	1,6660	3,87 %	534.763	886,8χιλ.
ΕΤΕ	13,5400	4,15 %	440.105	5,91εκ.
ΙΝΛΟΤ	1,0660	0,76 %	388.650	413,3χιλ.
ΟΠΑΠ	19,0200	-0,42 %	365.410	6,94εκ.
ΕΛΛΑΚΤΩΡ	1,3900	3,12 %	263.633	365,1χιλ.
ΑΒΑΞ	3,0650	3,20 %	229.374	690,4χιλ.
ONYX	2,1000	-4,55 %	194.499	411,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5800	4,03 %	118.243	0,74 %
ΤΖΚΑ	1,5800	1,28 %	12.987	0,43 %
ACAG	6,2900	2,78 %	109.494	0,30 %
ONYX	2,1000	-4,55 %	194.499	0,28 %
ΠΛΑΘ	4,1250	2,10 %	100.320	0,23 %
ΠΕΙΡ	6,9560	2,38 %	2.122.159	0,17 %
ΑΒΑΞ	3,0650	3,20 %	229.374	0,15 %
ΙΝΤΚΑ	3,5450	2,16 %	93.883	0,11 %
ΙΝΤΕΚ	6,3000	0,16 %	61.210	0,11 %
ΕΛΤΟΝ	2,1700	2,36 %	27.585	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4750	13,37 %	96.122	11,69 %
ONYX	2,1000	-4,55 %	194.499	8,18 %
ΔΟΜΙΚ	2,5800	4,03 %	118.243	7,26 %
ΓΕΒΚΑ	2,4000	0,84 %	5.650	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	5.227	6,65 %
ΟΤΟΕΛ	12,0600	4,87 %	34.503	5,57 %
ΚΕΚΡ	2,0000	2,83 %	7.795	4,63 %
ΛΑΝΑΚ	1,4100	-0,70 %	204	4,23 %
ΤΖΚΑ	1,5800	1,28 %	12.987	4,17 %
ΙΝΛΙΦ	6,4600	3,53 %	6.579	4,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%