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
24/3/2004	8052,7740	-2,37%	8323,4560	8353,5260	8022,7030	1.613	14.264.055,46
23/3/2004	8248,2710	0,92%	8173,0720	8330,9700	8158,0440	1.217	10.865.551,60
22/3/2004	8173,0720	-5,48%	8556,5370	8556,5370	8158,0440	1.430	12.872.529,56
19/3/2004	8646,7650	-1,54%	8774,5910	8849,7760	8594,1370	907	8.550.914,66
18/3/2004	8782,1050	1,39%	8684,3640	8812,1910	8594,1370	1.251	11.852.352,80
17/3/2004	8661,8070	1,68%	8526,4670	8676,8500	8518,9530	988	9.217.809,90
16/3/2004	8518,9530	-0,53%	8564,0660	8639,2510	8398,6400	1.607	14.832.687,92
15/3/2004	8564,0660	-3,80%	8887,3750	8887,3750	8541,5100	1.291	12.155.047,88
12/3/2004	8902,4180	-0,50%	8894,8890	8977,6020	8812,1910	1.295	12.510.456,50
11/3/2004	8947,5320	-3,57%	9188,1280	9188,1280	8849,7760	1.309	12.784.784,54
10/3/2004	9278,3550	-0,24%	9278,3550	9383,6250	9188,1280	644	6.480.023,98
09/3/2004	9300,9110	-1,28%	9488,8950	9488,8950	9270,8410	690	7.005.088,24
08/3/2004	9421,2240	2,79%	9383,6250	9534,0080	9338,5110	1.928	19.747.751,32
05/3/2004	9165,5710	0,16%	9255,7980	9398,6680	9105,4290	1.804	18.163.002,98
04/3/2004	9150,5430	2,53%	8940,0030	9188,1280	8924,9750	1.112	10.955.775,14
03/3/2004	8924,9750	0,25%	8924,9750	9000,1590	8812,1910	1.149	11.100.463,30
02/3/2004	8902,4180	-0,42%	8940,0030	9037,7590	8812,1910	1.319	12.721.995,48
01/3/2004	8940,0030	0,08%	9067,8300	9075,3440	8909,9320	638	6.201.444,88
27/2/2004	8932,4890	0,00%	8940,0030	9067,8300	8849,7760	1.177	11.468.206,54
26/2/2004	8932,4890	1,19%	8872,3320	9000,1590	8729,4780	1.521	14.707.104,00
25/2/2004	8827,2190	-4,55%	9188,1280	9225,7270	8729,4780	2.822	27.523.158,98
24/2/2004	9248,2840	-1,36%	9376,1110	9406,1810	9225,7270	845	8.517.852,50
20/2/2004	9376,1110	0,32%	9278,3550	9436,2520	9263,3270	674	6.840.466,88
19/2/2004	9346,0250	-0,72%	9466,3380	9473,8520	9315,9540	789	8.039.435,80
18/2/2004	9413,6950	0,72%	9346,0250	9443,7810	9323,4680	937	9.552.175,70
17/2/2004	9346,0250	-0,08%	9383,6250	9443,7810	9315,9540	524	5.327.511,06
16/2/2004	9353,5540	0,00%	9353,5540	9421,2240	9278,3550	599	6.062.560,74
13/2/2004	9353,5540	-1,43%	9488,8950	9511,4510	9323,4680	955	9.734.749,40
12/2/2004	9488,8950	1,45%	9421,2240	9564,0790	9421,2240	1.923	19.812.018,56
11/2/2004	9353,5540	2,39%	9195,6560	9376,1110	9165,5710	1.432	14.405.984,94
10/2/2004	9135,5000	0,16%	9105,4290	9188,1280	8977,6020	1.362	,00
09/2/2004	9120,4570	-0,74%	9346,0250	9353,5540	9060,3160	1.251	12.490.338,18
06/2/2004	9188,1280	0,99%	9135,5000	9300,9110	9120,4570	2.099	20.995.317,68
05/2/2004	9097,9000	3,07%	8932,4890	9120,4570	8924,9750	1.320	12.918.985,46
04/2/2004	8827,2190	-0,68%	8849,7760	8962,5600	8812,1910	611	5.884.634,70
03/2/2004	8887,3750	-1,50%	9022,7160	9022,7160	8834,7480	892	8.600.914,18
02/2/2004	9022,7160	0,67%	8977,6020	9150,5430	8977,6020	590	5.797.212,98
30/1/2004	8962,5600	2,76%	8887,3750	9082,8720	8782,1050	1.451	14.094.550,28
29/1/2004	8721,9640	-0,94%	8714,4350	8872,3320	8609,1800	1.568	14.824.917,24
28/1/2004	8804,6620	-1,93%	8940,0030	9015,2020	8752,0350	1.575	15.175.272,66
27/1/2004	8977,6020	-1,40%	9097,9000	9188,1280	8940,0030	1.708	16.772.991,78
26/1/2004	9105,4290	-2,73%	9346,0250	9346,0250	9052,7870	1.245	12.402.478,86
23/1/2004	9361,0680	-0,80%	9436,2520	9466,3380	9300,9110	1.121	11.390.712,64
22/1/2004	9436,2520	0,40%	9421,2240	9616,7070	9338,5110	1.508	15.455.823,94
21/1/2004	9398,6680	3,14%	9105,4290	9511,4510	9097,9000	1.623	16.418.939,92
20/1/2004	9112,9430	-2,57%	9346,0250	9346,0250	9097,9000	1.357	13.530.874,86
19/1/2004	9353,5540	-2,58%	9616,7070	9699,4200	9315,9540	2.199	22.526.920,54
16/1/2004	9601,6790	1,03%	9511,4510	9737,0190	9346,0250	1.660	17.034.046,64
15/1/2004	9503,9230	0,16%	9511,4510	9684,3770	9443,7810	2.922	30.409.142,54
14/1/2004	9488,8950	2,77%	9270,8410	9503,9230	9270,8410	2.034	20.674.266,02
13/1/2004	9233,2410	3,89%	9022,7160	9300,9110	8977,6020	1.728	17.078.065,82
12/1/2004	8887,3750	-1,83%	8977,6020	8977,6020	8849,7760	1.241	11.987.218,58
09/1/2004	9052,7870	-0,50%	9105,4290	9150,5430	8962,5600	1.984	19.532.281,52
08/1/2004	9097,9000	2,20%	8902,4180	9112,9430	8834,7480	2.082	20.287.537,52
07/1/2004	8902,4180	1,72%	8849,7760	8940,0030	8699,4070	2.980	28.657.334,02
05/1/2004	8752,0350	1,84%	8631,7370	8797,1480	8631,7370	1.561	14.760.132,52
02/1/2004	8594,1370	2,05%	8436,2400	8661,8070	8436,2400	1.346	12.529.759,24
31/12/2003	8421,1970	-0,44%	8518,9530	8564,0660	8398,6400	1.424	13.083.617,82
30/12/2003	8458,7960	4,17%	8173,0720	8481,3530	8173,0720	2.422	21.765.544,34
29/12/2003	8120,4440	1,41%	8000,1470	8173,0720	8000,1470	1.422	12.536.105,46
24/12/2003	8007,6600	1,72%	7947,5040	8037,7310	7879,8340	348	3.008.752,46
23/12/2003	7872,3200	-0,95%	7924,9470	7924,9470	7849,7630	780	,00
22/12/2003	7947,5040	0,19%	7962,5470	8060,2880	7917,4330	941	8.160.703,78
19/12/2003	7932,4760	1,05%	7872,3200	7947,5040	7804,6490	869	,00
18/12/2003	7849,7630	0,67%	7797,1350	7887,3630	7759,5360	742	6.297.817,26
17/12/2003	7797,1350	1,17%	7714,4220	7812,1630	7661,7950	725	6.093.959,62
16/12/2003	7706,9080	-1,16%	7789,6070	7797,1350	7684,3510	842	7.065.428,30
15/12/2003	7797,1350	-0,67%	7917,4330	7977,5900	7736,9790	934	7.991.380,66
12/12/2003	7849,7630	2,65%	7699,3790	7887,3630	7684,3510	1.309	11.103.190,76
11/12/2003	7646,7520	0,10%	7624,1950	7706,9080	7624,1950	641	5.331.551,34
10/12/2003	7639,2380	-0,29%	7744,4930	7744,4930	7631,7090	1.115	9.261.281,44
09/12/2003	7661,7950	0,99%	7594,1240	7684,3510	7594,1240	763	6.337.072,74
08/12/2003	7586,5950	-0,79%	7631,7090	7631,7090	7564,0390	586	4.824.247,44
05/12/2003	7646,7520	-1,45%	7759,5360	7759,5360	7631,7090	763	6.346.141,16
04/12/2003	7759,5360	-0,96%	7834,7200	7872,3200	7744,4930	414	3.508.885,78
03/12/2003	7834,7200	1,76%	7699,3790	7887,3630	7699,3790	1.238	10.484.641,22
02/12/2003	7699,3790	1,09%	7631,7090	7714,4220	7631,7090	449	3.739.528,06
01/12/2003	7616,6810	-0,30%	7714,4220	7789,6070	7571,5680	1.199	9.955.373,70
28/11/2003	7639,2380	-2,50%	7834,7200	7872,3200	7631,7090	1.440	12.012.558,88
27/11/2003	7834,7200	0,87%	7789,6070	7924,9470	7789,6070	1.250	10.668.340,98
26/11/2003	7767,0500	1,97%	7616,6810	7789,6070	7616,6810	1.469	12.367.717,04
25/11/2003	7616,6810	1,10%	7571,5680	7646,7520	7571,5680	1.177	9.716.920,22
24/11/2003	7533,9680	0,91%	7503,8970	7549,0110	7488,8540	625	5.104.710,78
21/11/2003	7466,2980	1,74%	7323,4430	7488,8540	7323,4430	1.022	8.246.823,74
20/11/2003	7338,4710	-2,11%	7533,9680	7549,0110	7323,4430	1.501	12.039.384,30
19/11/2003	7496,3680	0,61%	7398,6270	7511,4110	7323,4430	882	7.091.491,38
18/11/2003	7451,2550	-0,30%	7511,4110	7579,0810	7436,2270	630	5.108.940,92
17/11/2003	7473,8110	-3,02%	7631,7090	7631,7090	7466,2980	902	7.376.460,06
14/11/2003	7706,9080	0,99%	7714,4220	7789,6070	7676,8230	730	6.128.772,44
13/11/2003	7631,7090	0,49%	7624,1950	7721,9360	7586,5950	1.454	12.089.495,28
12/11/2003	7594,1240	0,60%	7549,0110	7624,1950	7451,2550	1.259	10.260.960,22
11/11/2003	7549,0110	-1,47%	7533,9680	7639,2380	7533,9680	652	5.374.031,28
10/11/2003	7661,7950	0,69%	7579,0810	7661,7950	7533,9680	631	5.201.910,88
07/11/2003	7609,1520	1,20%	7594,1240	7676,8230	7564,0390	1.108	9.133.872,16
06/11/2003	7518,9250	0,91%	7451,2550	7571,5680	7451,2550	880	7.160.461,60
05/11/2003	7451,2550	-0,20%	7533,9680	7533,9680	7436,2270	818	6.631.700,82
04/11/2003	7466,2980	-1,10%	7616,6810	7661,7950	7436,2270	2.205	17.952.311,24
03/11/2003	7549,0110	3,19%	7323,4430	7616,6810	7323,4430	2.445	19.866.859,36
31/10/2003	7315,9140	0,31%	7293,3570	7338,4710	7278,3290	1.554	12.329.594,52
30/10/2003	7293,3570	1,15%	7285,8430	7308,4000	7248,2440	2.032	16.061.533,14
29/10/2003	7210,6590	0,00%	7308,4000	7308,4000	7180,5730	841	6.597.492,80
27/10/2003	7210,6590	0,10%	7240,7300	7308,4000	7195,6160	572	4.496.684,76
24/10/2003	7203,1300	-0,62%	7248,2440	7263,2860	7188,1020	855	6.691.481,20
23/10/2003	7248,2440	-0,82%	7270,8000	7315,9140	7195,6160	954	7.520.254,36
22/10/2003	7308,4000	-0,71%	7383,5840	7383,5840	7285,8430	1.495	11.866.080,70
21/10/2003	7361,0280	0,62%	7346,0000	7383,5840	7323,4430	1.223	9.745.417,24
20/10/2003	7315,9140	0,41%	7338,4710	7368,5560	7293,3570	1.316	10.475.357,68
17/10/2003	7285,8430	0,21%	7293,3570	7338,4710	7195,6160	1.910	15.058.685,12
16/10/2003	7270,8000	0,52%	7263,2860	7308,4000	7233,2160	956	7.539.157,62
15/10/2003	7233,2160	0,84%	7210,6590	7270,8000	7203,1300	2.303	18.078.928,08
14/10/2003	7173,0590	-0,83%	7180,5730	7285,8430	7150,5020	4.528	35.374.492,90
13/10/2003	7233,2160	-1,03%	7376,0700	7376,0700	7203,1300	857	6.779.277,52
10/10/2003	7308,4000	-0,92%	7338,4710	7383,5840	7270,8000	1.299	10.317.484,12
09/10/2003	7376,0700	0,41%	7308,4000	7458,7840	7233,2160	65.324	501.131.506,32
08/10/2003	7346,0000	-0,41%	7346,0000	7488,8540	7323,4430	3.606	28.905.883,84
07/10/2003	7376,0700	-4,76%	7767,0500	7767,0500	7323,4430	2.815	22.700.304,38
06/10/2003	7744,4930	4,15%	7488,8540	7767,0500	7488,8540	754	6.257.002,04
03/10/2003	7436,2270	3,02%	7293,3570	7458,7840	7233,2160	643	5.109.534,64
02/10/2003	7218,1730	2,45%	7150,5020	7270,8000	7112,9030	497	3.884.968,42
01/10/2003	7045,2320	-0,43%	7158,0160	7158,0160	7022,6760	473	3.620.942,70
30/9/2003	7075,3180	-0,11%	7067,7890	7142,9890	7037,7190	533	4.094.676,16
29/9/2003	7082,8320	0,64%	7045,2320	7158,0160	6939,9770	502	3.841.478,24
26/9/2003	7037,7190	-1,37%	7135,4600	7173,0590	7030,2050	272	2.084.923,62
25/9/2003	7135,4600	-1,76%	7203,1300	7233,2160	7105,3890	565	4.386.519,48
24/9/2003	7263,2860	-0,10%	7270,8000	7323,4430	7240,7300	463	3.666.184,18
23/9/2003	7270,8000	0,10%	7263,2860	7285,8430	7082,8320	297	2.321.400,06
22/9/2003	7263,2860	0,21%	7218,1730	7338,4710	7007,6480	631	4.911.365,14
19/9/2003	7248,2440	0,73%	7293,3570	7323,4430	7150,5020	722	5.678.669,50
18/9/2003	7195,6160	-1,24%	7285,8430	7361,0280	7150,5020	612	4.811.670,70
17/9/2003	7285,8430	4,76%	6992,6050	7323,4430	6992,6050	1.078	8.442.693,40
16/9/2003	6955,0050	-1,07%	7030,2050	7037,7190	6887,3350	871	6.579.265,60
15/9/2003	7030,2050	-2,50%	7210,6590	7278,3290	7007,6480	425	3.272.528,68
12/9/2003	7210,6590	-0,72%	7233,2160	7368,5560	7188,1020	354	2.787.433,88
11/9/2003	7263,2860	0,84%	7233,2160	7406,1410	7105,3890	978	7.748.262,00
10/9/2003	7203,1300	1,91%	7067,7890	7240,7300	6774,5510	1.526	11.571.240,08
09/9/2003	7067,7890	-4,47%	7398,6270	7398,6270	7037,7190	986	7.701.804,14
08/9/2003	7398,6270	-2,57%	7594,1240	7661,7950	7323,4430	1.008	8.125.134,40
05/9/2003	7594,1240	0,80%	7549,0110	7752,0220	7533,9680	775	6.392.108,06
04/9/2003	7533,9680	-0,40%	7549,0110	7616,6810	7323,4430	1.397	11.357.534,88
03/9/2003	7564,0390	-3,18%	7879,8340	7977,5900	7518,9250	1.081	9.118.497,74
02/9/2003	7812,1630	-3,97%	8120,4440	8173,0720	7744,4930	1.269	10.880.109,24
01/9/2003	8135,4870	0,46%	8248,2710	8323,4560	8097,8880	645	5.680.884,30
29/8/2003	8097,8880	-1,46%	8218,1860	8330,9700	8090,3740	891	7.867.140,76
28/8/2003	8218,1860	-0,46%	8255,7850	8436,2400	8173,0720	793	7.165.268,82
27/8/2003	8255,7850	0,09%	8330,9700	8391,1260	8097,8880	998	8.903.044,48
26/8/2003	8248,2710	-3,86%	8646,7650	8752,0350	8173,0720	1.557	14.295.093,92
25/8/2003	8579,0940	1,97%	8526,4670	8729,4780	8458,7960	1.282	11.976.988,24
22/8/2003	8413,6830	2,38%	8270,8280	8451,2820	8173,0720	1.200	10.822.544,00
21/8/2003	8218,1860	5,40%	7857,2770	8233,2280	7834,7200	1.259	11.055.198,08
20/8/2003	7797,1350	1,07%	7789,6070	7917,4330	7721,9360	503	4.280.606,02
19/8/2003	7714,4220	1,08%	7706,9080	7917,4330	7676,8230	783	6.626.042,08
18/8/2003	7631,7090	2,84%	7564,0390	7661,7950	7503,8970	522	4.298.484,60
14/8/2003	7421,1840	1,33%	7338,4710	7473,8110	7293,3570	645	5.190.188,68
13/8/2003	7323,4430	1,99%	7195,6160	7338,4710	7195,6160	515	4.017.505,70
12/8/2003	7180,5730	0,32%	7158,0160	7270,8000	7067,7890	375	2.916.203,80
11/8/2003	7158,0160	-1,45%	7270,8000	7323,4430	7142,9890	205	1.611.548,58
08/8/2003	7263,2860	0,94%	7195,6160	7293,3570	7173,0590	516	4.055.960,14
07/8/2003	7195,6160	-1,03%	7270,8000	7285,8430	7142,9890	659	5.135.392,98
06/8/2003	7270,8000	-0,72%	7315,9140	7346,0000	7233,2160	549	4.301.147,14
05/8/2003	7323,4430	-0,20%	7338,4710	7413,6700	7248,2440	811	6.440.426,60
04/8/2003	7338,4710	-0,61%	7436,2270	7436,2270	7315,9140	856	6.824.246,54
01/8/2003	7383,5840	-0,30%	7278,3290	7511,4110	7278,3290	639	5.145.874,84
31/7/2003	7406,1410	-0,91%	7496,3680	7496,3680	7376,0700	822	6.619.637,10
30/7/2003	7473,8110	2,79%	7270,8000	7503,8970	7270,8000	1.027	8.312.403,64
29/7/2003	7270,8000	2,65%	7105,3890	7278,3290	7060,2750	513	4.021.314,36
28/7/2003	7082,8320	-0,84%	7270,8000	7293,3570	7045,2320	549	4.267.224,02
25/7/2003	7142,9890	-1,35%	7233,2160	7263,2860	7060,2750	1.068	8.244.898,62
24/7/2003	7240,7300	0,52%	7233,2160	7383,5840	7037,7190	1.210	9.519.180,48
23/7/2003	7203,1300	-0,52%	7270,8000	7413,6700	7188,1020	648	5.120.800,38
22/7/2003	7240,7300	2,99%	7030,2050	7270,8000	6992,6050	968	7.386.592,50
21/7/2003	7030,2050	0,32%	7007,6480	7180,5730	6947,4910	1.008	7.727.266,76
18/7/2003	7007,6480	2,42%	6842,2210	7097,8750	6804,6370	830	6.283.055,20
17/7/2003	6842,2210	-0,22%	6857,2640	6857,2640	6676,8100	634	4.659.839,12
16/7/2003	6857,2640	-0,65%	6985,0910	7007,6480	6819,6650	738	5.516.917,14
15/7/2003	6902,3780	1,89%	6842,2210	6917,4210	6797,1080	891	6.634.531,86
14/7/2003	6774,5510	3,44%	6609,1400	6819,6650	6609,1400	825	6.023.728,20
11/7/2003	6548,9830	-1,14%	6609,1400	6669,2960	6518,9120	712	5.089.503,24
10/7/2003	6624,1820	0,23%	6609,1400	6774,5510	6533,9550	527	3.819.699,68
09/7/2003	6609,1400	-1,01%	6594,0970	6721,9230	6556,5120	611	4.390.626,38
08/7/2003	6676,8100	-0,89%	6797,1080	6894,8640	6646,7390	1.139	8.404.638,00
07/7/2003	6736,9660	3,34%	6533,9550	6759,5230	6533,9550	1.228	8.935.079,28
04/7/2003	6518,9120	0,58%	6481,3130	6594,0970	6458,7560	440	3.116.193,34
03/7/2003	6481,3130	0,94%	6503,8700	6594,0970	6421,1710	917	6.479.986,24
02/7/2003	6421,1710	7,15%	6075,2900	6443,7280	6075,2900	987	6.717.605,56
01/7/2003	5992,5920	0,13%	6007,6200	6075,2900	5902,3650	339	2.196.500,48
30/6/2003	5985,0630	-0,75%	6120,4040	6150,4900	5947,4790	511	3.339.389,56
27/6/2003	6030,1770	-1,72%	6225,6740	6225,6740	6007,6200	449	2.977.675,92
26/6/2003	6135,4470	0,49%	6105,3760	6218,1600	6007,6200	590	3.924.634,26
25/6/2003	6105,3760	3,05%	5962,5070	6195,6030	5962,5070	778	5.154.460,72
24/6/2003	5924,9220	0,77%	5789,5810	5954,9930	5729,4250	728	4.593.547,42
23/6/2003	5879,8080	-3,69%	6090,3330	6090,3330	5864,7650	1.109	7.213.311,18
20/6/2003	6105,3760	-2,29%	6218,1600	6263,2740	6030,1770	769	5.121.933,94
19/6/2003	6248,2310	-3,48%	6458,7560	6458,7560	6180,5600	827	5.687.173,14
18/6/2003	6473,7990	1,29%	6496,3560	6579,0690	6398,6140	1.270	8.949.879,42
17/6/2003	6391,0860	4,81%	6180,5600	6443,7280	6180,5600	1.456	10.077.141,46
13/6/2003	6097,8470	1,50%	6052,7340	6218,1600	5879,8080	1.475	9.766.489,90
12/6/2003	6007,6200	3,50%	5879,8080	6075,2900	5879,8080	1.032	6.713.897,74
11/6/2003	5804,6090	0,78%	5759,4950	5879,8080	5759,4950	795	5.026.972,30
10/6/2003	5759,4950	-0,26%	5736,9390	5879,8080	5714,3820	565	3.530.234,68
09/6/2003	5774,5380	0,39%	5767,0240	5879,8080	5751,9810	964	6.074.844,78
06/6/2003	5751,9810	2,14%	5691,8250	5767,0240	5616,6410	704	4.302.852,88
05/6/2003	5631,6840	-1,32%	5706,8680	5864,7650	5579,0410	1.062	6.595.506,86
04/6/2003	5706,8680	7,35%	5361,0020	5729,4250	5361,0020	1.552	9.425.195,14
03/6/2003	5315,8890	0,57%	5240,6890	5406,1160	5195,5760	633	3.633.035,36
02/6/2003	5285,8030	3,53%	5112,8770	5285,8030	5112,8770	1.043	5.924.324,68
30/5/2003	5105,3490	0,89%	5120,3910	5142,9480	5045,2070	3.512	19.417.545,50
29/5/2003	5060,2350	1,36%	4992,5650	5120,3910	4992,5650	751	4.138.919,48
28/5/2003	4992,5650	4,90%	4872,2670	5007,6070	4864,7530	998	5.348.959,30
27/5/2003	4759,4830	-1,25%	4782,0400	4804,5960	4736,9260	1.386	7.209.150,54
26/5/2003	4819,6390	0,00%	4774,5260	4924,8940	4774,5260	219	1.139.325,40
23/5/2003	4819,6390	-0,16%	4917,3800	4917,3800	4774,5260	263	1.379.485,34
22/5/2003	4827,1530	0,31%	4872,2670	4902,3370	4812,1100	391	2.064.107,90
21/5/2003	4812,1100	-2,14%	4954,9800	4954,9800	4736,9260	431	2.253.977,16
20/5/2003	4917,3800	3,32%	4691,8120	4939,9370	4624,1420	860	4.468.452,66
19/5/2003	4759,4830	-1,40%	4827,1530	4827,1530	4751,9690	275	,00
16/5/2003	4827,1530	-0,62%	4872,2670	4954,9800	4819,6390	582	3.091.533,50
15/5/2003	4857,2240	-1,22%	4924,8940	4947,4510	4782,0400	530	2.797.944,28
14/5/2003	4917,3800	0,46%	4985,0510	4985,0510	4827,1530	476	2.535.970,54
13/5/2003	4894,8230	4,16%	4699,3260	4917,3800	4699,3260	966	5.072.270,10
12/5/2003	4699,3260	-5,45%	4736,9260	4819,6390	4684,2980	856	4.404.721,64
09/5/2003	4970,0080	-3,36%	5127,9050	5157,9910	4947,4510	1.670	9.116.287,46
08/5/2003	5142,9480	-1,44%	5218,1320	5218,1320	5120,3910	1.120	6.274.264,64
07/5/2003	5218,1320	1,46%	5180,5480	5285,8030	5180,5480	1.273	7.233.274,90
06/5/2003	5142,9480	-0,87%	5210,6190	5210,6190	5097,8350	2.138	11.933.061,08
05/5/2003	5188,0620	5,34%	5067,7640	5270,7750	5067,7640	1.518	8.546.516,98
02/5/2003	4924,8940	5,99%	4759,4830	4985,0510	4729,4120	1.178	6.178.996,24
30/4/2003	4646,6990	3,52%	4533,9150	4669,2560	4503,8440	1.536	7.651.305,78
29/4/2003	4488,8010	4,55%	4353,4600	4518,8720	4338,4180	1.206	5.811.450,28
24/4/2003	4293,3040	0,88%	4315,8610	4330,9040	4263,2330	773	3.602.779,36
23/4/2003	4255,7190	4,04%	4135,4070	4308,3470	4135,4070	785	3.608.556,64
22/4/2003	4090,2930	0,37%	4075,2650	4120,3790	4067,7360	566	2.517.016,92
17/4/2003	4075,2650	1,50%	4015,1090	4097,8220	3992,5520	814	3.587.203,26
16/4/2003	4015,1090	0,38%	4015,1090	4097,8220	3939,9240	688	3.011.051,20
15/4/2003	4000,0660	-0,37%	4015,1090	4067,7360	3947,4380	861	3.742.551,08
14/4/2003	4015,1090	-0,19%	4067,7360	4142,9350	3954,9520	2.143	9.448.053,60
11/4/2003	4022,6230	3,88%	3932,3950	4030,1510	3879,7680	1.163	4.987.304,58
10/4/2003	3872,2540	1,98%	3857,2110	3894,8110	3819,6110	947	3.975.732,60
09/4/2003	3797,0550	2,64%	3729,3840	3812,0980	3714,3560	883	3.606.045,76
08/4/2003	3699,3140	-0,40%	3714,3560	3721,8700	3669,2430	777	3.115.196,04
07/4/2003	3714,3560	5,11%	3646,6860	3729,3840	3631,6430	1.329	5.345.970,50
04/4/2003	3533,9020	2,84%	3436,1460	3579,0160	3421,1180	1.070	,00
03/4/2003	3436,1460	1,33%	3458,7030	3458,7030	3360,9620	574	,00
02/4/2003	3391,0320	2,27%	3406,0750	3406,0750	3308,3340	886	3.226.555,88
01/4/2003	3315,8480	-0,45%	3338,4050	3376,0050	3293,2910	720	2.595.729,82
31/3/2003	3330,8910	-4,53%	3458,7030	3458,7030	3330,8910	667	2.456.942,70
28/3/2003	3488,7890	-2,52%	3579,0160	3631,6430	3481,2600	739	2.809.492,40
27/3/2003	3579,0160	-0,83%	3609,0860	3631,6430	3563,9730	403	1.575.025,26
26/3/2003	3609,0860	-0,62%	3616,6000	3714,3560	3586,5300	807	3.179.488,92
24/3/2003	3631,6430	-1,63%	3691,8000	3691,8000	3579,0160	495	1.941.529,54
21/3/2003	3691,8000	2,94%	3586,5300	3699,3140	3579,0160	1.253	4.572.686,52
20/3/2003	3586,5300	-1,24%	3631,6430	3676,7570	3571,4870	474	1.860.852,80
19/3/2003	3631,6430	-0,21%	3676,7570	3676,7570	3601,5720	606	2.397.586,24
18/3/2003	3639,1570	3,64%	3631,6430	3699,3140	3601,5720	822	3.262.527,28
17/3/2003	3511,3450	-3,51%	3556,4590	3579,0160	3503,8160	447	1.715.660,18
14/3/2003	3639,1570	-1,02%	3721,8700	3759,4700	3609,0860	668	2.678.818,48
13/3/2003	3676,7570	1,88%	3609,0860	3691,8000	3609,0860	459	1.819.725,94
12/3/2003	3609,0860	-2,83%	3699,3140	3699,3140	3586,5300	780	3.058.241,80
11/3/2003	3714,3560	-3,33%	3819,6110	3819,6110	3676,7570	744	3.007.406,88
07/3/2003	3842,1680	-1,54%	3902,3250	3902,3250	3797,0550	210	875.523,90
06/3/2003	3902,3250	0,58%	3879,7680	3947,4380	3879,7680	230	602.343,12
05/3/2003	3879,7680	-0,39%	3894,8110	3932,3950	3827,1400	500	2.107.559,94
04/3/2003	3894,8110	-3,18%	4067,7360	4067,7360	3879,7680	378	1.610.111,40
03/3/2003	4022,6230	-0,74%	3954,9520	4097,8220	3954,9520	185	796.747,60
28/2/2003	4052,7080	0,37%	4037,6650	4090,2930	4015,1090	397	1.744.625,22
27/2/2003	4037,6650	-0,19%	4045,1790	4067,7360	3962,4810	481	2.093.790,20
26/2/2003	4045,1790	-1,47%	4150,4490	4165,4920	3992,5520	561	2.461.267,76
25/2/2003	4105,3360	-5,54%	4345,9470	4345,9470	4097,8220	1.128	5.080.819,10
24/2/2003	4345,9470	-1,20%	4398,5740	4398,5740	4338,4180	372	1.753.862,86
21/2/2003	4398,5740	-2,66%	4518,8720	4518,8720	4391,0600	795	3.808.225,00
20/2/2003	4518,8720	0,00%	4533,9150	4556,4720	4503,8440	433	2.118.882,80
19/2/2003	4518,8720	1,52%	4481,2870	4526,4010	4436,1740	648	3.165.387,96
18/2/2003	4451,2020	0,85%	4398,5740	4466,2440	4398,5740	320	1.538.938,50
17/2/2003	4413,6170	-0,17%	4436,1740	4481,2870	4398,5740	262	1.262.738,76
14/2/2003	4421,1310	-0,84%	4466,2440	4511,3580	4406,0880	461	2.234.825,78
13/2/2003	4458,7300	-0,50%	4481,2870	4518,8720	4436,1740	425	2.065.513,20
12/2/2003	4481,2870	-0,50%	4503,8440	4503,8440	4436,1740	216	1.044.560,88
11/2/2003	4503,8440	1,53%	4436,1740	4518,8720	4436,1740	322	1.567.385,76
10/2/2003	4436,1740	-1,01%	4481,2870	4488,8010	4436,1740	194	936.609,10
07/2/2003	4481,2870	1,53%	4398,5740	4481,2870	4376,0170	382	1.837.164,88
06/2/2003	4413,6170	-0,34%	4428,6450	4511,3580	4398,5740	304	1.459.972,84
05/2/2003	4428,6450	-1,17%	4436,1740	4466,2440	4413,6170	272	1.307.776,62
04/2/2003	4481,2870	-0,67%	4511,3580	4518,8720	4436,1740	435	2.113.025,80
03/2/2003	4511,3580	-0,99%	4556,4720	4556,4720	4488,8010	260	1.278.195,84
31/1/2003	4556,4720	-0,33%	4511,3580	4571,5140	4488,8010	1.033	5.080.678,12
30/1/2003	4571,5140	1,16%	4518,8720	4586,5420	4518,8720	282	1.397.620,74
29/1/2003	4518,8720	0,17%	4466,2440	4518,8720	4406,0880	391	1.890.884,68
28/1/2003	4511,3580	-2,91%	4646,6990	4676,7700	4488,8010	372	1.847.279,56
27/1/2003	4646,6990	-1,90%	4691,8120	4691,8120	4579,0280	352	1.768.281,44
24/1/2003	4736,9260	2,11%	4654,2130	4751,9690	4609,0990	558	2.834.964,32
23/1/2003	4639,1850	3,01%	4503,8440	4654,2130	4503,8440	451	2.128.858,40
22/1/2003	4503,8440	-0,50%	4488,8010	4518,8720	4451,2020	283	1.375.343,94
21/1/2003	4526,4010	-1,15%	4661,7420	4661,7420	4518,8720	281	1.389.786,82
20/1/2003	4579,0280	-1,14%	4631,6560	4646,6990	4556,4720	280	1.392.714,56
17/1/2003	4631,6560	-2,53%	4699,3260	4744,4400	4624,1420	204	1.032.917,78
16/1/2003	4751,9690	1,12%	4699,3260	4751,9690	4684,2980	201	1.027.502,66
15/1/2003	4699,3260	0,97%	4676,7700	4736,9260	4661,7420	582	2.971.014,98
14/1/2003	4654,2130	0,00%	4654,2130	4706,8550	4639,1850	514	2.604.338,52
13/1/2003	4654,2130	-0,16%	4661,7420	4782,0400	4579,0280	478	2.423.747,08
10/1/2003	4661,7420	-1,74%	4797,0820	4849,7100	4624,1420	645	3.327.990,44
09/1/2003	4744,4400	0,00%	4864,7530	4924,8940	4736,9260	475	2.460.146,38

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.%