Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 15:06 2.147,02 +1,24 +26,31  Τζίρος: 100,92 εκ€

Συνεχης ενημερωση

    ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

    13,5450 €

    0,5450 (4,19%)

    • Άνοιγμα 13,1600
    • Υψηλό 13,5800
    • Χαμηλό 13,1600
    • Όγκος 597.367
    • Τζίρος 8.042.663 €
    • Πράξεις 2.079
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    08/1/2003 4864,7530 -2,85% 4939,9370 4985,0510 4849,7100 344 1.829.670,14
    07/1/2003 5007,6070 -1,62% 5075,2780 5090,3210 4985,0510 221 1.201.585,74
    03/1/2003 5090,3210 0,89% 5045,2070 5120,3910 5030,1640 433 2.392.867,30
    02/1/2003 5045,2070 1,21% 4985,0510 5090,3210 4985,0510 149 814.823,02
    31/12/2002 4985,0510 0,00% 4985,0510 5030,1640 4985,0510 307 1.663.745,16
    30/12/2002 4985,0510 -0,90% 4992,5650 5022,6500 4970,0080 354 1.921.786,24
    27/12/2002 5030,1640 -0,30% 5112,8770 5112,8770 4970,0080 277 1.504.015,32
    24/12/2002 5045,2070 -1,18% 5105,3490 5142,9480 5030,1640 273 1.507.842,84
    23/12/2002 5105,3490 -0,59% 5135,4340 5135,4340 5090,3210 242 1.341.197,18
    20/12/2002 5135,4340 -0,87% 5188,0620 5218,1320 5120,3910 347 1.941.652,70
    19/12/2002 5180,5480 -2,55% 5338,4450 5368,5160 5165,5050 572 3.261.725,04
    18/12/2002 5315,8890 1,14% 5255,7320 5330,9160 5240,6890 454 2.606.535,30
    17/12/2002 5255,7320 1,45% 5180,5480 5285,8030 5180,5480 409 2.329.712,30
    16/12/2002 5180,5480 -0,14% 5188,0620 5255,7320 5157,9910 200 1.127.457,58
    13/12/2002 5188,0620 -0,29% 5135,4340 5218,1320 5135,4340 149 839.684,78
    12/12/2002 5203,1050 0,73% 5165,5050 5210,6190 5105,3490 364 2.036.164,12
    11/12/2002 5165,5050 1,03% 5135,4340 5203,1050 5105,3490 289 1.615.546,96
    10/12/2002 5112,8770 -0,58% 5142,9480 5142,9480 5045,2070 1.084 6.014.416,16
    09/12/2002 5142,9480 -0,87% 5188,0620 5285,8030 5097,8350 573 3.199.096,56
    06/12/2002 5188,0620 -0,43% 5255,7320 5255,7320 5157,9910 361 2.026.286,92
    05/12/2002 5210,6190 -1,42% 5195,5760 5330,9160 5195,5760 407 2.319.500,32
    04/12/2002 5285,8030 -1,13% 5308,3600 5338,4450 5263,2460 447 2.571.645,14
    03/12/2002 5345,9590 0,00% 5361,0020 5368,5160 5330,9160 390 2.260.855,20
    02/12/2002 5345,9590 3,04% 5210,6190 5361,0020 5210,6190 773 4.461.718,66
    29/11/2002 5188,0620 -2,40% 5308,3600 5308,3600 5157,9910 3.241 18.258.100,42
    28/11/2002 5315,8890 -1,12% 5398,5870 5458,7430 5293,3320 639 3.722.906,00
    27/11/2002 5376,0300 -1,92% 5428,6720 5458,7430 5368,5160 260 1.522.879,30
    26/11/2002 5481,3000 -1,09% 5436,1860 5579,0410 5436,1860 501 2.994.052,58
    25/11/2002 5541,4560 2,50% 5413,6300 5548,9700 5413,6300 508 3.036.761,70
    22/11/2002 5406,1160 -2,04% 5579,0410 5601,5980 5368,5160 417 2.492.439,72
    21/11/2002 5518,9000 5,01% 5240,6890 5541,4560 5240,6890 924 5.454.404,66
    20/11/2002 5255,7320 0,87% 5308,3600 5308,3600 5165,5050 326 1.854.561,62
    19/11/2002 5210,6190 -0,43% 5233,1750 5255,7320 5188,0620 1.445 8.161.724,72
    18/11/2002 5233,1750 -2,66% 5406,1160 5428,6720 5210,6190 1.084 6.279.655,48
    15/11/2002 5376,0300 0,28% 5398,5870 5428,6720 5345,9590 1.838 10.712.897,16
    14/11/2002 5361,0020 -0,70% 5436,1860 5481,3000 5345,9590 418 2.453.442,32
    13/11/2002 5398,5870 -4,65% 5548,9700 5571,5270 5368,5160 579 3.421.064,22
    12/11/2002 5661,7540 -1,83% 5767,0240 5782,0520 5631,6840 423 2.620.707,42
    11/11/2002 5767,0240 -1,92% 5879,8080 5879,8080 5751,9810 294 1.845.670,98
    08/11/2002 5879,8080 0,64% 5782,0520 5902,3650 5729,4250 581 3.655.342,44
    07/11/2002 5842,2090 -2,39% 5985,0630 6015,1490 5834,6950 276 1.768.377,76
    06/11/2002 5985,0630 1,27% 5947,4790 6060,2630 5947,4790 787 5.111.930,88
    05/11/2002 5909,8790 0,51% 5909,8790 5985,0630 5864,7650 601 3.858.807,26
    04/11/2002 5879,8080 6,54% 5548,9700 5894,8360 5548,9700 696 4.372.253,86
    01/11/2002 5518,9000 1,38% 5451,2290 5526,4140 5361,0020 542 3.221.365,82
    31/10/2002 5443,7000 1,97% 5391,0730 5458,7430 5361,0020 276 1.624.718,96
    30/10/2002 5338,4450 1,43% 5270,7750 5368,5160 5203,1050 198 1.126.047,86
    29/10/2002 5263,2460 0,43% 5240,6890 5285,8030 5180,5480 162 919.219,96
    25/10/2002 5240,6890 -1,83% 5240,6890 5338,4450 5218,1320 181 1.035.248,32
    24/10/2002 5338,4450 0,14% 5361,0020 5376,0300 5285,8030 210 1.217.257,86
    23/10/2002 5330,9160 0,28% 5330,9160 5383,5590 5263,2460 632 3.650.395,06
    22/10/2002 5315,8890 0,43% 5330,9160 5391,0730 5285,8030 552 3.201.015,48
    21/10/2002 5293,3320 -0,28% 5338,4450 5338,4450 5255,7320 542 3.102.849,36
    18/10/2002 5308,3600 1,00% 5428,6720 5428,6720 5285,8030 1.654 9.598.943,86
    17/10/2002 5255,7320 2,95% 5165,5050 5330,9160 5120,3910 554 3.147.022,74
    16/10/2002 5105,3490 -2,44% 5285,8030 5361,0020 5082,7920 587 3.309.650,08
    15/10/2002 5233,1750 0,43% 5330,9160 5398,5870 5203,1050 614 3.531.392,52
    14/10/2002 5210,6190 -0,86% 5330,9160 5406,1160 5120,3910 608 3.464.697,08
    11/10/2002 5255,7320 5,43% 5165,5050 5270,7750 5112,8770 633 3.560.728,22
    10/10/2002 4985,0510 0,76% 4985,0510 5060,2350 4924,8940 440 2.378.811,20
    09/10/2002 4947,4510 -4,78% 5180,5480 5195,5760 4924,8940 942 5.108.700,24
    08/10/2002 5195,5760 -0,29% 5210,6190 5293,3320 5142,9480 410 2.320.258,62
    07/10/2002 5210,6190 -4,15% 5428,6720 5428,6720 5195,5760 465 2.649.650,74
    04/10/2002 5436,1860 0,42% 5285,8030 5473,7860 5270,7750 606 3.540.158,78
    03/10/2002 5413,6300 -3,87% 5661,7540 5661,7540 5345,9590 1.168 6.919.518,38
    02/10/2002 5631,6840 -2,85% 5902,3650 5902,3650 5616,6410 442 2.769.870,00
    01/10/2002 5797,0950 -0,39% 5819,6520 5849,7230 5729,4250 372 2.334.729,16
    30/9/2002 5819,6520 -1,53% 5864,7650 5864,7650 5646,7110 644 4.014.680,70
    27/9/2002 5909,8790 -1,26% 5992,5920 6075,2900 5879,8080 491 3.186.538,36
    26/9/2002 5985,0630 1,79% 5970,0350 5992,5920 5864,7650 345 2.218.872,66
    25/9/2002 5879,8080 -1,64% 5977,5490 6007,6200 5842,2090 468 3.022.483,44
    24/9/2002 5977,5490 -1,49% 6067,7770 6075,2900 5909,8790 620 4.014.890,20
    23/9/2002 6067,7770 -3,12% 6263,2740 6338,4580 5992,5920 363 2.407.958,68
    20/9/2002 6263,2740 1,34% 6173,0470 6315,9010 6090,3330 343 2.309.761,10
    19/9/2002 6180,5600 -2,26% 6293,3440 6361,0150 6142,9610 430 2.921.037,82
    18/9/2002 6323,4150 -2,66% 6496,3560 6496,3560 6300,8580 289 1.995.317,50
    17/9/2002 6496,3560 0,70% 6451,2420 6533,9550 6451,2420 374 2.640.654,54
    16/9/2002 6451,2420 -2,28% 6503,8700 6609,1400 6406,1280 250 1.764.657,40
    13/9/2002 6601,6260 -1,90% 6646,7390 6646,7390 6579,0690 284 2.040.458,40
    12/9/2002 6729,4370 -0,56% 6819,6650 6819,6650 6624,1820 178 1.290.946,24
    11/9/2002 6767,0370 0,56% 6774,5510 6782,0800 6684,3240 203 1.479.145,22
    10/9/2002 6729,4370 0,56% 6691,8530 6767,0370 6676,8100 149 1.089.141,14
    09/9/2002 6691,8530 -1,44% 6834,7070 6834,7070 6654,2530 140 1.020.639,96
    06/9/2002 6789,5940 1,46% 6759,5230 6812,1510 6654,2530 212 1.546.958,54
    05/9/2002 6691,8530 -1,55% 6842,2210 6857,2640 6646,7390 310 2.254.827,60
    04/9/2002 6797,1080 -1,85% 6924,9350 7007,6480 6767,0370 272 2.024.831,12
    03/9/2002 6924,9350 0,44% 6872,3070 6985,0910 6774,5510 312 2.316.256,52
    02/9/2002 6894,8640 -1,08% 6872,3070 6924,9350 6842,2210 186 1.386.171,46
    30/8/2002 6970,0480 -2,22% 7127,9460 7158,0160 6939,9770 306 2.337.353,62
    29/8/2002 7127,9460 -0,94% 7180,5730 7180,5730 7022,6760 341 2.609.612,40
    28/8/2002 7195,6160 -1,75% 7323,4430 7323,4430 7165,5450 377 2.960.331,64
    27/8/2002 7323,4430 0,52% 7240,7300 7353,5140 7240,7300 469 3.716.873,72
    26/8/2002 7285,8430 0,41% 7255,7720 7323,4430 7158,0160 185 1.457.012,76
    23/8/2002 7255,7720 -0,82% 7203,1300 7323,4430 7203,1300 157 1.243.867,06
    22/8/2002 7315,9140 -0,41% 7496,3680 7496,3680 7278,3290 494 3.937.340,72
    21/8/2002 7346,0000 5,39% 6970,0480 7398,6270 6970,0480 908 7.146.074,60
    20/8/2002 6970,0480 0,87% 6909,8920 7022,6760 6894,8640 237 1.791.399,96
    19/8/2002 6909,8920 0,33% 6887,3350 6962,5340 6857,2640 255 1.915.390,58
    16/8/2002 6887,3350 1,44% 6887,3350 6917,4210 6857,2640 245 1.834.611,74
    14/8/2002 6789,5940 0,78% 6744,4800 6834,7070 6699,3670 285 2.089.173,36
    13/8/2002 6736,9660 -0,67% 6782,0800 6797,1080 6729,4370 126 924.044,24
    12/8/2002 6782,0800 -0,77% 6834,7070 6894,8640 6767,0370 203 1.502.360,78
    09/8/2002 6834,7070 -0,33% 6872,3070 6917,4210 6789,5940 311 2.305.488,68
    08/8/2002 6857,2640 0,33% 6864,7780 6924,9350 6812,1510 357 2.656.056,88
    07/8/2002 6834,7070 2,36% 6721,9230 6857,2640 6721,9230 325 2.396.440,58
    06/8/2002 6676,8100 -0,22% 6624,1820 6714,4100 6601,6260 607 4.375.067,40
    05/8/2002 6691,8530 -2,20% 6714,4100 6721,9230 6676,8100 231 1.678.591,18
    02/8/2002 6842,2210 -0,66% 6887,3350 6887,3350 6729,4370 292 2.144.548,66
    01/8/2002 6887,3350 -0,65% 6932,4490 6992,6050 6774,5510 242 1.800.433,34
    31/7/2002 6932,4490 -2,23% 7090,3460 7188,1020 6857,2640 349 2.676.682,38
    30/7/2002 7090,3460 0,43% 7135,4600 7150,5020 6939,9770 211 1.620.885,70
    29/7/2002 7060,2750 3,30% 6939,9770 7082,8320 6849,7500 252 1.905.828,76
    26/7/2002 6834,7070 0,00% 6842,2210 6842,2210 6616,6530 246 1.797.590,76
    25/7/2002 6834,7070 3,18% 6842,2210 6857,2640 6729,4370 400 2.956.081,52
    24/7/2002 6624,1820 -2,44% 6789,5940 6849,7500 6609,1400 380 2.746.878,08
    23/7/2002 6789,5940 0,00% 6834,7070 6939,9770 6774,5510 186 1.381.264,02
    22/7/2002 6789,5940 -2,80% 6985,0910 6985,0910 6767,0370 224 1.661.371,36
    19/7/2002 6985,0910 -1,17% 7112,9030 7112,9030 6939,9770 112 851.849,86
    18/7/2002 7067,7890 1,84% 7037,7190 7135,4600 7015,1620 243 1.867.251,68
    17/7/2002 6939,9770 0,76% 6887,3350 7022,6760 6872,3070 333 2.507.469,60
    16/7/2002 6887,3350 -1,29% 6977,5620 7007,6480 6812,1510 286 2.125.272,26
    15/7/2002 6977,5620 -0,22% 6992,6050 7030,2050 6939,9770 254 1.933.651,16
    12/7/2002 6992,6050 -1,27% 7135,4600 7165,5450 6977,5620 360 2.756.151,46
    11/7/2002 7082,8320 -1,77% 7203,1300 7203,1300 7067,7890 226 1.745.797,88
    10/7/2002 7210,6590 -2,54% 7248,2440 7353,5140 7165,5450 348 2.739.517,38
    09/7/2002 7398,6270 -1,01% 7473,8110 7473,8110 7398,6270 138 1.114.820,28
    08/7/2002 7473,8110 0,00% 7541,4820 7541,4820 7376,0700 224 1.805.146,82
    05/7/2002 7473,8110 0,30% 7451,2550 7526,4540 7428,6980 161 1.307.824,42
    04/7/2002 7451,2550 0,92% 7398,6270 7473,8110 7398,6270 317 2.570.781,14
    03/7/2002 7383,5840 -1,80% 7533,9680 7579,0810 7323,4430 481 3.846.491,74
    02/7/2002 7518,9250 -4,21% 7849,7630 7849,7630 7496,3680 485 3.987.391,04
    01/7/2002 7849,7630 -1,42% 7962,5470 7977,5900 7789,6070 433 3.706.723,12
    28/6/2002 7962,5470 2,22% 7864,8060 8037,7310 7864,8060 568 4.899.723,54
    27/6/2002 7789,6070 2,78% 7579,0810 7789,6070 7579,0810 306 2.563.745,12
    26/6/2002 7579,0810 -2,42% 7721,9360 7721,9360 7526,4540 652 5.376.528,78
    25/6/2002 7767,0500 1,87% 7624,1950 7789,6070 7624,1950 257 2.144.086,62
    21/6/2002 7624,1950 1,00% 7549,0110 7691,8650 7533,9680 189 1.559.957,20
    20/6/2002 7549,0110 -0,99% 7767,0500 7789,6070 7428,6980 370 3.074.416,80
    19/6/2002 7624,1950 -3,70% 7834,7200 7834,7200 7601,6380 813 6.772.724,08
    18/6/2002 7917,4330 -0,47% 8022,7030 8060,2880 7879,8340 147 1.264.751,94
    17/6/2002 7955,0330 -0,94% 7992,6180 8097,8880 7947,5040 135 1.171.617,46
    14/6/2002 8030,2170 -3,87% 8323,4560 8330,9700 8000,1470 428 3.756.484,84
    13/6/2002 8353,5260 -0,36% 8383,6120 8421,1970 8346,0120 210 1.905.659,58
    12/6/2002 8383,6120 0,36% 8353,5260 8383,6120 8270,8280 166 1.506.875,18
    11/6/2002 8353,5260 1,00% 8255,7850 8376,0830 8255,7850 279 2.514.205,48
    10/6/2002 8270,8280 1,20% 8308,4130 8308,4130 8203,1580 200 1.787.228,86
    07/6/2002 8173,0720 -1,27% 8248,2710 8248,2710 8090,3740 256 2.261.990,88
    06/6/2002 8278,3420 1,19% 8188,1150 8308,4130 8188,1150 249 2.232.965,66
    05/6/2002 8180,6010 1,97% 8022,7030 8210,6720 8022,7030 353 3.110.454,56
    04/6/2002 8022,7030 0,09% 7992,6180 8037,7310 7872,3200 400 3.436.500,70
    03/6/2002 8015,1740 -1,93% 8173,0720 8173,0720 7962,5470 223 1.939.105,02
    31/5/2002 8173,0720 1,02% 8090,3740 8278,3420 8075,3310 644 5.714.001,34
    30/5/2002 8090,3740 -2,80% 8323,4560 8323,4560 8030,2170 279 2.475.029,64
    29/5/2002 8323,4560 0,00% 8323,4560 8338,4980 8278,3420 395 3.563.039,86
    28/5/2002 8323,4560 0,00% 8323,4560 8353,5260 8300,8990 254 2.289.259,60
    27/5/2002 8323,4560 -0,36% 8353,5260 8361,0550 8278,3420 424 3.825.162,74
    24/5/2002 8353,5260 0,27% 8330,9700 8383,6120 8293,3850 184 1.660.395,30
    23/5/2002 8330,9700 -2,03% 8503,9100 8564,0660 8323,4560 310 2.813.813,42
    22/5/2002 8503,9100 -2,16% 8691,8780 8691,8780 8473,8390 573 5.306.873,96
    21/5/2002 8691,8780 -0,43% 8729,4780 8774,5910 8503,9100 513 4.791.233,20
    20/5/2002 8729,4780 0,43% 8691,8780 8797,1480 8646,7650 502 4.756.575,24
    17/5/2002 8691,8780 2,21% 8503,9100 8721,9640 8503,9100 569 5.329.306,74
    16/5/2002 8503,9100 1,07% 8413,6830 8526,4670 8308,4130 751 6.882.587,56
    15/5/2002 8413,6830 -0,18% 8503,9100 8616,6940 8353,5260 862 7.952.171,60
    14/5/2002 8428,7260 2,94% 8188,1150 8466,3100 8188,1150 714 6.441.581,98
    13/5/2002 8188,1150 1,59% 8060,2880 8300,8990 8060,2880 570 5.094.035,30
    10/5/2002 8060,2880 0,94% 7977,5900 8075,3310 7962,5470 580 5.035.156,94
    09/5/2002 7985,1040 1,43% 7939,9900 8045,2600 7939,9900 815 7.070.130,50
    08/5/2002 7872,3200 5,65% 7579,0810 7894,8770 7526,4540 1.009 8.474.067,14
    02/5/2002 7451,2550 -0,30% 7473,8110 7526,4540 7406,1410 441 3.578.099,50
    30/4/2002 7473,8110 0,61% 7428,6980 7496,3680 7428,6980 799 6.469.976,46
    29/4/2002 7428,6980 0,00% 7451,2550 7473,8110 7383,5840 436 2.984.857,60
    26/4/2002 7428,6980 -0,40% 7458,7840 7473,8110 7376,0700 697 5.614.748,82
    25/4/2002 7458,7840 -3,41% 7398,6270 7473,8110 7361,0280 846 6.805.583,34
    24/4/2002 7721,9360 1,28% 7624,1950 7729,4650 7624,1950 687 5.726.789,68
    23/4/2002 7624,1950 1,71% 7541,4820 7639,2380 7503,8970 755 6.216.900,34
    22/4/2002 7496,3680 -0,89% 7706,9080 7706,9080 7473,8110 1.725 14.188.832,04
    19/4/2002 7564,0390 2,13% 7406,1410 7579,0810 7323,4430 1.163 9.416.865,08
    18/4/2002 7406,1410 0,10% 7398,6270 7473,8110 7383,5840 565 4.557.841,94
    17/4/2002 7398,6270 3,25% 7308,4000 7398,6270 7278,3290 1.214 9.664.440,60
    16/4/2002 7165,5450 0,00% 7165,5450 7278,3290 7067,7890 850 6.622.936,18
    15/4/2002 7165,5450 -3,15% 7398,6270 7436,2270 7142,9890 751 5.937.972,74
    12/4/2002 7398,6270 -1,01% 7473,8110 7488,8540 7383,5840 463 3.727.858,66
    11/4/2002 7473,8110 0,00% 7428,6980 7533,9680 7428,6980 1.292 10.530.256,68
    10/4/2002 7473,8110 -2,83% 7706,9080 7706,9080 7473,8110 596 4.872.212,00
    09/4/2002 7691,8650 1,89% 7579,0810 7706,9080 7406,1410 503 4.135.480,04
    08/4/2002 7549,0110 -2,81% 7789,6070 7789,6070 7496,3680 642 5.340.653,22
    05/4/2002 7767,0500 0,19% 7752,0220 7834,7200 7729,4650 601 5.062.751,48
    04/4/2002 7752,0220 -0,67% 8090,3740 8090,3740 7691,8650 681 5.764.125,60
    03/4/2002 7804,6490 -1,42% 7917,4330 8015,1740 7706,9080 806 6.843.588,18
    02/4/2002 7917,4330 -5,39% 8383,6120 8383,6120 7879,8340 929 8.130.452,14
    28/3/2002 8368,5690 -1,33% 8503,9100 8564,0660 8346,0120 587 5.375.793,88
    27/3/2002 8481,3530 -1,31% 8511,4240 8594,1370 8451,2820 552 5.091.486,32
    26/3/2002 8594,1370 -1,47% 8721,9640 8721,9640 8564,0660 512 4.780.115,34
    22/3/2002 8721,9640 -1,28% 8872,3320 8872,3320 8586,6230 869 8.189.620,02
    21/3/2002 8834,7480 -1,18% 8940,0030 9015,2020 8812,1910 480 4.641.904,74
    20/3/2002 8940,0030 -2,30% 9127,9860 9127,9860 8887,3750 410 3.981.522,92
    19/3/2002 9150,5430 -2,33% 9315,9540 9443,7810 9112,9430 800 8.093.165,22
    15/3/2002 9368,5820 0,16% 9353,5540 9466,3380 9338,5110 286 2.915.409,06
    14/3/2002 9353,5540 0,57% 9263,3270 9383,6250 9263,3270 375 3.786.623,10
    13/3/2002 9300,9110 -0,32% 9278,3550 9368,5820 9278,3550 273 2.762.212,52
    12/3/2002 9330,9970 -0,80% 9406,1810 9406,1810 9278,3550 268 2.707.187,30
    11/3/2002 9406,1810 -0,40% 9436,2520 9481,3660 9300,9110 373 3.805.051,36
    08/3/2002 9443,7810 -0,71% 9511,4510 9534,0080 9406,1810 157 1.604.062,18
    07/3/2002 9511,4510 0,96% 9428,7380 9564,0790 9428,7380 353 3.642.579,64
    06/3/2002 9421,2240 -0,08% 9428,7380 9518,9650 9353,5540 372 3.803.229,86
    05/3/2002 9428,7380 -0,16% 9443,7810 9511,4510 9308,4400 260 2.661.093,32
    04/3/2002 9443,7810 3,72% 9203,1700 9571,5930 9203,1700 481 4.923.824,80
    01/3/2002 9105,4290 2,45% 8842,2620 9127,9860 8812,1910 545 5.330.872,58
    28/2/2002 8887,3750 -2,15% 9052,7870 9052,7870 8857,3050 597 5.774.770,64
    27/2/2002 9082,8720 0,33% 9097,9000 9150,5430 9060,3160 223 2.200.276,46
    26/2/2002 9052,7870 1,01% 9060,3160 9120,4570 8992,6450 311 3.053.078,30
    25/2/2002 8962,5600 0,51% 8917,4460 9112,9430 8887,3750 565 5.516.325,98
    22/2/2002 8917,4460 -1,66% 8977,6020 9022,7160 8887,3750 216 2.089.086,40
    21/2/2002 9067,8300 0,00% 9067,8300 9188,1280 8977,6020 207 2.045.457,10
    20/2/2002 9067,8300 -0,41% 9203,1700 9203,1700 8887,3750 269 2.622.424,34
    19/2/2002 9105,4290 -0,49% 9150,5430 9195,6560 9060,3160 421 4.164.310,60
    18/2/2002 9150,5430 -1,78% 9330,9970 9330,9970 9097,9000 362 3.610.257,00
    15/2/2002 9315,9540 0,16% 9300,9110 9376,1110 9263,3270 204 2.061.131,76
    14/2/2002 9300,9110 0,00% 9353,5540 9398,6680 9278,3550 245 2.471.160,40
    13/2/2002 9300,9110 -0,72% 9466,3380 9488,8950 9263,3270 220 2.225.580,24
    12/2/2002 9368,5820 -0,64% 9466,3380 9496,4090 9278,3550 429 4.358.724,70
    11/2/2002 9428,7380 0,24% 9466,3380 9549,0360 9398,6680 159 1.627.694,82
    08/2/2002 9406,1810 -0,40% 9436,2520 9518,9650 9383,6250 141 1.448.581,52
    07/2/2002 9443,7810 -1,10% 9541,5220 9549,0360 9436,2520 219 2.249.419,70
    06/2/2002 9549,0360 -1,55% 9654,3060 9721,9770 9511,4510 695 7.208.838,42
    05/2/2002 9699,4200 -0,92% 9744,5330 9759,5760 9661,8200 149 1.562.104,70
    04/2/2002 9789,6470 -0,61% 9849,8030 9872,3600 9744,5330 175 1.864.554,08
    01/2/2002 9849,8030 -0,30% 9902,4310 9902,4310 9812,2040 409 4.367.279,02
    31/1/2002 9879,8740 -0,23% 9864,8310 9909,9450 9789,6470 676 7.243.237,34
    30/1/2002 9902,4310 -0,98% 10000,1720 10000,1720 9827,2470 327 3.511.614,62
    29/1/2002 10000,1720 0,00% 9842,2740 10075,3710 9842,2740 158 1.719.684,36
    28/1/2002 10000,1720 1,60% 9639,2630 10007,7010 9639,2630 1.409 15.258.240,18
    25/1/2002 9842,2740 -1,13% 9977,6150 10000,1720 9812,2040 226 2.415.126,10
    24/1/2002 9955,0580 1,46% 9917,4740 9970,1010 9857,3170 628 6.766.275,06
    23/1/2002 9812,2040 5,16% 9330,9970 9827,2470 9330,9970 1.683 17.548.353,42
    22/1/2002 9330,9970 1,55% 9097,9000 9353,5540 9097,9000 293 2.949.940,68
    21/1/2002 9188,1280 -0,65% 8962,5600 9255,7980 8962,5600 184 1.822.008,90
    18/1/2002 9248,2840 -0,08% 9353,5540 9368,5820 9195,6560 1.560 15.759.795,12
    17/1/2002 9255,7980 2,58% 9022,7160 9293,3980 9022,7160 772 7.727.550,10
    16/1/2002 9022,7160 -0,33% 9060,3160 9120,4570 8834,7480 691 6.701.966,02
    15/1/2002 9052,7870 -0,08% 9037,7590 9233,2410 9037,7590 558 5.505.924,94
    14/1/2002 9060,3160 -3,68% 9406,1810 9406,1810 9037,7590 601 5.221.277,66
    11/1/2002 9406,1810 -1,73% 9571,5930 9661,8200 9398,6680 256 2.536.753,62
    10/1/2002 9571,5930 -0,31% 9601,6790 9669,3490 9549,0360 275 2.859.382,74
    09/1/2002 9601,6790 -1,08% 9691,9060 9699,4200 9549,0360 309 3.211.843,30
    08/1/2002 9706,9340 -1,45% 9827,2470 9887,3880 9691,9060 304 3.218.692,30
    07/1/2002 9849,8030 -0,15% 9864,8310 9932,5020 9827,2470 156 1.667.465,50
    04/1/2002 9864,8310 0,54% 9812,2040 9932,5020 9812,2040 344 3.683.305,02
    03/1/2002 9812,2040 -0,23% 9834,7600 9970,1010 9767,0900 145 1.544.402,78
    02/1/2002 9834,7600 -0,38% 9872,3600 9977,6150 9827,2470 157 1.677.589,30
    28/12/2001 9872,3600 -0,30% 9902,4310 9977,6150 9827,2470 188 2.017.970,24
    27/12/2001 9902,4310 -0,08% 9909,9450 9962,5870 9872,3600 231 2.485.812,64
    24/12/2001 9909,9450 -0,08% 9917,4740 9940,0300 9812,2040 78 837.683,60
    21/12/2001 9917,4740 0,15% 9902,4310 9955,0580 9789,6470 568 6.101.205,70
    20/12/2001 9902,4310 -1,57% 10060,3280 10060,3280 9887,3880 1.633 17.691.962,77
    19/12/2001 10060,3280 0,83% 9977,6150 10203,1830 9977,6150 803 8.793.159,46
    18/12/2001 9977,6150 2,08% 9774,6040 10195,6690 9691,9060 540 5.763.684,34
    17/12/2001 9774,6040 0,62% 9721,9770 9819,7180 9721,9770 238 2.523.454,34
    14/12/2001 9714,4630 1,02% 9616,7070 9902,4310 9571,5930 336 3.545.822,20
    13/12/2001 9616,7070 -2,07% 9819,7180 9819,7180 9586,6360 377 3.968.976,72
    12/12/2001 9819,7180 -2,76% 10097,9280 10097,9280 9797,1610 391 4.225.900,66
    11/12/2001 10097,9280 0,37% 10060,3280 10158,0700 10045,2860 256 2.807.419,02
    10/12/2001 10060,3280 -2,34% 10278,3820 10278,3820 10045,2860 219 2.409.868,70
    07/12/2001 10300,9390 0,07% 9992,6580 10331,0100 9992,6580 314 3.479.592,16
    06/12/2001 10293,4100 0,44% 10293,4100 10376,1230 10248,2970 259 2.900.481,22
    05/12/2001 10248,2970 0,52% 10293,4100 10346,0530 10105,4420 383 4.255.162,28
    04/12/2001 10195,6690 -0,73% 10300,9390 10300,9390 10158,0700 152 1.685.560,16
    03/12/2001 10270,8530 1,41% 10127,9990 10293,4100 9962,5870 570 6.262.838,44
    30/11/2001 10127,9990 0,00% 10127,9990 10255,8260 9872,3600 744 8.181.574,54
    29/11/2001 10127,9990 0,00% 10060,3280 10150,5560 10007,7010 404 4.406.797,82
    28/11/2001 10127,9990 1,20% 10293,4100 10293,4100 10037,7720 493 5.423.175,58
    27/11/2001 10007,7010 1,76% 9902,4310 10052,8140 9857,3170 471 5.067.142,42
    26/11/2001 9834,7600 -0,08% 9842,2740 9977,6150 9812,2040 457 4.905.193,16
    23/11/2001 9842,2740 -2,39% 10082,8850 10105,4420 9812,2040 746 8.035.080,56
    22/11/2001 10082,8850 -1,83% 10255,8260 10428,7510 10022,7290 847 9.355.836,14
    21/11/2001 10270,8530 -2,01% 10518,9780 10691,9190 10233,2690 958 10.862.585,70
    20/11/2001 10481,3930 -5,36% 11090,4270 11120,4980 9985,1440 1.808 20.892.678,98
    19/11/2001 11075,3840 0,20% 11128,0110 11233,2810 11030,2700 1.085 13.084.779,90
    16/11/2001 11052,8270 3,16% 10714,4750 11075,3840 10714,4750 472 5.580.191,02
    15/11/2001 10714,4750 1,64% 10691,9190 10812,2160 10601,6910 467 5.448.535,66
    14/11/2001 10541,5350 2,19% 10413,7230 10579,1350 10413,7230 436 4.972.969,56
    13/11/2001 10315,9670 0,96% 10158,0700 10421,2370 10143,0420 349 3.901.277,14
    12/11/2001 10218,2260 -1,95% 10353,5670 10421,2370 10210,7120 326 3.632.439,58
    09/11/2001 10421,2370 -0,65% 10488,9070 10646,8050 10376,1230 645 7.347.330,14
    08/11/2001 10488,9070 0,07% 10579,1350 10669,3620 10466,3510 545 6.230.345,20
    07/11/2001 10481,3930 0,36% 10443,7940 10594,1770 10293,4100 893 10.124.805,02
    06/11/2001 10443,7940 -3,07% 10819,7450 10902,4440 10413,7230 590 6.777.405,50
    05/11/2001 10774,6320 0,63% 10902,4440 10902,4440 10639,2910 412 4.801.470,58
    02/11/2001 10706,9610 -3,26% 11173,1250 11173,1250 10639,2910 991 11.657.246,50
    01/11/2001 11067,8700 4,99% 11782,1580 11782,1580 11000,2000 4.688 57.221.808,58
    31/10/2001 10541,5350 4,39% 10097,9280 10834,7730 10075,3710 1.264 14.341.204,56
    30/10/2001 10097,9280 -0,44% 10052,8140 10112,9560 9977,6150 271 2.954.221,04
    29/10/2001 10143,0420 1,58% 9985,1440 10255,8260 9977,6150 832 9.165.329,38
    26/10/2001 9985,1440 2,00% 9797,1610 10000,1720 9797,1610 810 8.759.042,48
    25/10/2001 9789,6470 -0,08% 9797,1610 9955,0580 9767,0900 207 2.198.813,82
    24/10/2001 9797,1610 -1,44% 9962,5870 9985,1440 9767,0900 223 2.400.980,84
    23/10/2001 9940,0300 -0,45% 10007,7010 10097,9280 9864,8310 550 5.986.621,82
    22/10/2001 9985,1440 1,37% 9932,5020 10000,1720 9887,3880 220 2.371.608,68
    19/10/2001 9849,8030 0,00% 9902,4310 9977,6150 9789,6470 342 3.654.087,58

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 7,5000 20,97 % 1,3000 2
    ΦΡΙΓΟ 0,4840 15,51 % 0,0650 223.117
    ΔΟΜΙΚ 2,6300 6,05 % 0,1500 143.329
    ΚΕΚΡ 2,0600 5,91 % 0,1150 29.129
    ΟΤΟΕΛ 12,1600 5,74 % 0,6600 50.420
    ΕΒΡΟΦ 3,8000 5,26 % 0,1900 11.840
    ΚΡΙ 20,0000 5,26 % 1,0000 5.649
    ΜΟΤΟ 2,6500 5,16 % 0,1300 38.157
    ΙΝΤΕΤ 1,4850 4,58 % 0,0650 3.320
    ΜΟΥΖΚ 0,6000 4,35 % 0,0250 100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ONYX 2,0700 -5,91 % -0,1300 348.126
    ΛΑΜΨΑ 45,0000 -3,02 % -1,4000 100
    ΜΟΝΤΑ 5,2400 -2,96 % -0,1600 3.075
    ΝΤΟΤΣΟΦΤ 26,8000 -2,90 % -0,8000 330
    ΠΕΡΦ 8,5000 -2,86 % -0,2500 9.196
    ΚΟΡΔΕ 0,5200 -2,62 % -0,0140 10.000
    ΑΤΕΚ 1,4000 -2,10 % -0,0300 1.460
    ΕΕΕ 43,8800 -1,88 % -0,8400 15.294
    ΑΔΜΗΕ 2,9900 -1,64 % -0,0500 105.412
    ΔΡΟΜΕ 0,3600 -1,64 % -0,0060 7.421
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9520 2,33 % 0,1580 20.879.797
    ΟΠΑΠ 18,9800 -0,63 % -0,1200 12.335.967
    ΕΥΡΩΒ 3,4990 2,16 % 0,0740 10.293.499
    ΕΤΕ 13,5450 4,19 % 0,5450 8.042.663
    ΑΛΦΑ 3,6290 1,37 % 0,0490 5.126.017
    MTLN 44,6000 1,83 % 0,8000 4.603.897
    TITC 53,9000 2,67 % 1,4000 3.492.100
    ΜΠΕΛΑ 28,0200 0,43 % 0,1200 3.464.468
    ΔΕΗ 18,3500 0,82 % 0,1500 2.192.201
    ΕΛΠΕ 8,5600 2,39 % 0,2000 1.689.680
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9520 2,33 % 3.002.484 20,88εκ.
    ΕΥΡΩΒ 3,4990 2,16 % 2.925.572 10,29εκ.
    ΑΛΦΑ 3,6290 1,37 % 1.412.548 5,13εκ.
    ΙΝΛΟΤ 1,0680 0,95 % 1.090.607 1,16εκ.
    CREDIA 1,6640 3,74 % 674.069 1,12εκ.
    ΟΠΑΠ 18,9800 -0,63 % 649.209 12,34εκ.
    ΕΤΕ 13,5450 4,19 % 597.367 8,04εκ.
    ONYX 2,0700 -5,91 % 348.126 726,3χιλ.
    ΕΛΛΑΚΤΩΡ 1,3940 3,41 % 336.139 466χιλ.
    ΑΒΑΞ 3,0550 2,86 % 274.362 828,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 2,6300 6,05 % 143.329 0,90 %
    ONYX 2,0700 -5,91 % 348.126 0,51 %
    ΤΖΚΑ 1,5850 1,60 % 13.579 0,45 %
    ACAG 6,2900 2,78 % 147.652 0,41 %
    ΠΛΑΘ 4,1200 1,98 % 163.662 0,37 %
    ΠΕΙΡ 6,9520 2,33 % 3.002.484 0,24 %
    EIS 2,0900 -0,48 % 32.237 0,21 %
    ΑΒΑΞ 3,0550 2,86 % 274.362 0,18 %
    ΦΡΙΓΟ 0,4840 15,51 % 223.117 0,18 %
    ΟΠΑΠ 18,9800 -0,63 % 649.209 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΡΙΓΟ 0,4840 15,51 % 223.117 17,66 %
    ONYX 2,0700 -5,91 % 348.126 12,05 %
    ΚΕΚΡ 2,0600 5,91 % 29.129 7,71 %
    ΔΟΜΙΚ 2,6300 6,05 % 143.329 7,66 %
    ΙΝΤΕΤ 1,4850 4,58 % 3.320 7,39 %
    ΓΕΒΚΑ 2,4700 3,78 % 10.131 6,72 %
    ΕΒΡΟΦ 3,8000 5,26 % 11.840 6,65 %
    ΜΑΘΙΟ 0,9550 -1,04 % 4.386 6,22 %
    ΟΤΟΕΛ 12,1600 5,74 % 50.420 5,57 %
    ΠΡΔ 0,4540 0,89 % 2.454 5,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%