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
18/10/2001	9902,4310	-0,68%	9789,6470	9909,9450	9744,5330	399	4.261.360,38
17/10/2001	9970,1010	4,00%	9721,9770	9992,6580	9691,9060	548	5.911.143,66
16/10/2001	9586,6360	2,25%	9376,1110	9616,7070	9376,1110	392	4.057.521,90
15/10/2001	9376,1110	-0,32%	9406,1810	9406,1810	9278,3550	182	1.838.229,02
12/10/2001	9406,1810	0,97%	9383,6250	9451,2950	9278,3550	239	2.438.407,08
11/10/2001	9315,9540	2,06%	9225,7270	9353,5540	9225,7270	504	5.080.266,58
10/10/2001	9127,9860	0,41%	9090,3860	9195,6560	9090,3860	382	3.780.809,60
09/10/2001	9090,3860	0,25%	9067,8300	9188,1280	9060,3160	336	3.327.766,16
08/10/2001	9067,8300	-1,95%	8872,3320	9097,9000	8864,8190	282	2.751.265,08
05/10/2001	9248,2840	0,82%	9127,9860	9278,3550	9127,9860	723	7.249.812,40
04/10/2001	9173,1000	4,18%	8962,5600	9195,6560	8917,4460	855	8.423.477,58
03/10/2001	8804,6620	1,04%	8714,4350	8812,1910	8661,8070	297	2.813.692,70
02/10/2001	8714,4350	0,00%	8684,3640	8736,9920	8624,2080	388	3.654.728,86
01/10/2001	8714,4350	-0,26%	8849,7760	8849,7760	8654,2930	609	5.765.945,82
28/9/2001	8736,9920	2,65%	8684,3640	8767,0770	8654,2930	693	6.551.802,44
27/9/2001	8511,4240	0,09%	8503,9100	8616,6940	8353,5260	497	4.566.909,56
26/9/2001	8503,9100	0,27%	8511,4240	8609,1800	8488,8670	823	7.628.973,72
25/9/2001	8481,3530	0,00%	8616,6940	8616,6940	8406,1690	728	6.685.405,58
24/9/2001	8481,3530	0,80%	8586,6230	8699,4070	8466,3100	624	5.800.356,38
21/9/2001	8413,6830	-0,36%	7917,4330	8594,1370	7887,3630	1.578	13.773.921,50
20/9/2001	8443,7530	-6,88%	8857,3050	8857,3050	8428,7260	803	7.550.255,64
19/9/2001	9067,8300	0,08%	9233,2410	9278,3550	9022,7160	849	8.439.077,64
18/9/2001	9060,3160	-2,35%	9278,3550	9278,3550	8962,5600	731	7.184.596,97
17/9/2001	9278,3550	-2,53%	8940,0030	9308,4400	8564,0660	1.756	17.098.523,01
14/9/2001	9518,9650	-5,17%	10037,7720	10052,8140	9466,3380	762	8.025.427,30
13/9/2001	10037,7720	0,38%	10000,1720	10218,2260	10000,1720	566	6.201.417,09
12/9/2001	10000,1720	-7,96%	10210,7120	10210,7120	9571,5930	1.639	17.688.206,57
11/9/2001	10864,8590	0,00%	10864,8590	10992,6710	10759,5890	237	2.809.310,05
10/9/2001	10864,8590	-3,60%	11165,6110	11195,6820	10759,5890	308	3.648.830,30
07/9/2001	11270,8810	-1,12%	11278,3950	11338,5510	11150,5680	211	2.577.685,91
06/9/2001	11398,6930	-0,52%	11488,9200	11526,5200	11315,9950	281	3.468.674,31
05/9/2001	11458,8490	-0,72%	11564,1190	11699,4600	11421,2500	236	5.379.437,90
04/9/2001	11541,5630	-2,04%	11827,2720	11857,3580	11458,8490	350	4.430.143,70
03/9/2001	11782,1580	-1,20%	11925,0280	11925,0280	11631,7900	394	5.040.581,83
31/8/2001	11925,0280	-0,19%	11827,2720	11992,6980	11737,0450	360	4.635.394,12
30/8/2001	11947,5850	0,00%	11909,9850	12120,5100	11827,2720	186	2.408.299,17
29/8/2001	11947,5850	-1,18%	12090,4400	12120,5100	11932,5420	235	3.059.898,94
28/8/2001	12090,4400	0,75%	12007,7260	12165,6240	11909,9850	267	3.477.108,84
27/8/2001	12000,2120	2,57%	11819,7580	12015,2550	11819,7580	328	4.251.295,84
24/8/2001	11699,4600	2,03%	11466,3630	11729,5310	11451,3350	254	3.204.294,57
23/8/2001	11466,3630	0,20%	11443,8070	11488,9200	11353,5790	155	1.919.262,80
22/8/2001	11443,8070	-0,39%	11488,9200	11488,9200	11368,6220	205	2.539.918,15
21/8/2001	11488,9200	-1,16%	11624,2610	11646,8180	11466,3630	538	6.739.798,01
20/8/2001	11624,2610	0,85%	11571,6330	11684,4170	11541,5630	273	3.442.455,03
17/8/2001	11526,5200	-0,39%	11639,3040	11782,1580	11458,8490	512	6.471.240,77
16/8/2001	11571,6330	2,26%	11488,9200	11594,1900	11353,5790	445	5.558.676,68
14/8/2001	11315,9950	1,69%	11195,6820	11481,4060	11195,6820	308	3.799.701,19
13/8/2001	11128,0110	0,27%	11015,2280	11188,1680	10955,0860	214	2.571.205,28
10/8/2001	11097,9410	-1,20%	11233,2810	11413,7360	11060,3410	207	2.510.577,89
09/8/2001	11233,2810	0,00%	11233,2810	11398,6930	11052,8270	321	3.902.893,98
08/8/2001	11233,2810	-2,42%	11488,9200	11639,3040	11173,1250	364	4.476.811,80
07/8/2001	11511,4770	-5,44%	12150,5960	12150,5960	11466,3630	736	9.351.371,55
06/8/2001	12173,1530	0,19%	12203,2230	12225,7800	12015,2550	264	3.485.675,82
03/8/2001	12150,5960	2,47%	11864,8720	12203,2230	11819,7580	589	7.705.558,39
02/8/2001	11857,3580	2,87%	11526,5200	11909,9850	11443,8070	451	5.725.927,46
01/8/2001	11526,5200	0,59%	11488,9200	11661,8600	11458,8490	397	4.983.837,67
31/7/2001	11458,8490	1,60%	11368,6220	11496,4490	11052,8270	580	7.084.960,19
30/7/2001	11278,3950	-2,98%	11714,4880	11842,3150	11233,2810	639	8.035.695,29
27/7/2001	11624,2610	0,72%	11609,2330	11782,1580	11496,4490	602	7.616.800,42
26/7/2001	11541,5630	1,32%	11391,1790	11549,0770	11278,3950	575	7.139.313,12
25/7/2001	11391,1790	-0,13%	11406,2220	11496,4490	11195,6820	414	5.122.953,54
24/7/2001	11406,2220	1,54%	11376,1360	11496,4490	11090,4270	792	9.766.806,74
23/7/2001	11233,2810	4,62%	10737,0320	11270,8810	10594,1770	610	7.291.419,34
20/7/2001	10737,0320	-4,99%	11609,2330	11631,7900	10579,1350	1.483	17.985.601,27
19/7/2001	11300,9520	6,98%	10631,7620	11383,6650	10631,7620	1.172	13.430.758,95
18/7/2001	10564,0920	5,09%	10158,0700	10579,1350	10037,7720	850	9.624.271,15
17/7/2001	10052,8140	2,61%	9797,1610	10082,8850	9616,7070	568	6.108.595,78
16/7/2001	9797,1610	-4,19%	10203,1830	10203,1830	9744,5330	972	10.399.808,70
13/7/2001	10225,7400	-6,01%	11045,3130	11045,3130	10158,0700	1.080	12.291.366,36
12/7/2001	10879,8870	3,14%	10676,8760	10902,4440	10676,8760	1.070	12.566.306,64
11/7/2001	10549,0640	-5,14%	11120,4980	11143,0540	10518,9780	1.054	12.303.570,17
10/7/2001	11120,4980	-3,65%	11458,8490	11714,4880	10834,7730	1.864	22.385.600,68
09/7/2001	11541,5630	-5,25%	12158,1100	12173,1530	11473,8920	537	6.880.548,67
06/7/2001	12180,6670	0,00%	12300,9650	12376,1640	12158,1100	432	5.735.965,72
05/7/2001	12180,6670	-1,22%	12331,0500	12331,0500	12037,8120	700	9.246.091,09
04/7/2001	12331,0500	-1,80%	12564,1320	12564,1320	12270,8940	533	7.139.497,03
03/7/2001	12556,6180	-2,74%	12925,0410	12925,0410	12511,5050	548	7.577.302,88
02/7/2001	12909,9980	-0,17%	13015,2680	13052,8680	12684,4300	465	6.483.569,71
29/6/2001	12932,5550	1,53%	12759,6290	12977,6680	12744,5860	1.034	14.476.381,79
28/6/2001	12737,0720	-0,18%	12759,6290	12955,1110	12616,7600	1.164	16.238.914,40
27/6/2001	12759,6290	2,72%	12564,1320	12797,2140	12331,0500	1.311	17.809.131,59
26/6/2001	12421,2770	-4,12%	12955,1110	13097,9810	12361,1210	1.490	20.414.865,75
25/6/2001	12955,1110	-3,47%	13398,7330	13421,2900	12909,9980	775	10.997.599,56
22/6/2001	13421,2900	-1,71%	13684,4580	13782,1990	13270,9070	947	13.771.381,29
21/6/2001	13654,3720	0,33%	13669,4150	13774,6850	13571,6740	407	6.035.684,71
20/6/2001	13609,2580	-2,06%	13970,1670	14037,8370	13549,1170	949	14.153.723,89
19/6/2001	13894,9830	-0,22%	13925,0530	14120,5510	13827,3120	283	4.289.050,63
18/6/2001	13925,0530	-0,22%	13947,6100	14000,2530	13879,9400	191	2.890.395,74
15/6/2001	13955,1390	-0,43%	14030,3230	14173,1780	13857,3830	974	14.764.341,84
14/6/2001	14015,2810	0,00%	14045,3660	14308,5190	13947,6100	1.134	17.362.363,17
13/6/2001	14015,2810	-0,80%	14233,3350	14233,3350	13985,2100	790	12.055.412,45
12/6/2001	14128,0650	-0,05%	14120,5510	14556,6440	14045,3660	907	14.104.833,19
11/6/2001	14135,5930	-1,93%	14368,6750	14368,6750	13970,1670	763	11.681.226,68
08/6/2001	14413,7890	-0,36%	14631,8430	14676,9560	14301,0050	705	11.024.732,26
07/6/2001	14466,4160	4,34%	14413,7890	14564,1720	14120,5510	1.082	16.879.861,19
06/6/2001	13864,9120	-0,38%	13977,6960	14015,2810	13639,3440	3.172	47.771.219,29
05/6/2001	13917,5400	-4,39%	14782,2110	14782,2110	13887,4690	3.560	54.549.268,63
01/6/2001	14556,6440	-3,73%	15338,6170	15338,6170	14443,8600	2.322	37.523.916,67
31/5/2001	15120,5630	-1,42%	15308,5470	15729,5970	14782,2110	9.673	159.574.021,74
30/5/2001	15338,6170	-2,44%	15722,0830	15722,0830	15263,4330	3.153	52.886.356,83
29/5/2001	15722,0830	-3,06%	16203,2890	16203,2890	15684,4830	1.893	32.742.190,06
28/5/2001	16218,3320	-0,92%	16368,7160	16586,7550	16150,6620	887	15.656.087,30
25/5/2001	16368,7160	0,60%	16270,9600	16631,8680	16270,9600	1.337	23.826.271,86
24/5/2001	16270,9600	0,19%	16240,8890	16301,0450	16082,9910	1.054	18.548.250,60
23/5/2001	16240,8890	2,27%	15879,9800	16338,6300	15879,9800	1.504	26.487.786,30
22/5/2001	15879,9800	-1,31%	16090,5050	16203,2890	15857,4230	1.031	17.826.848,41
21/5/2001	16090,5050	2,05%	15774,7100	16338,6300	15722,0830	2.018	35.293.134,69
18/5/2001	15767,1960	6,02%	14879,9680	15774,7100	14879,9680	2.097	35.358.384,91
17/5/2001	14872,4390	1,07%	14714,5410	14970,1950	14714,5410	782	12.646.749,32
16/5/2001	14714,5410	1,40%	14511,5300	14879,9680	14436,3460	787	12.528.772,25
15/5/2001	14511,5300	-1,93%	14797,2540	14872,4390	14488,9730	1.508	23.837.514,75
14/5/2001	14797,2540	-2,77%	15218,3190	15270,9470	14782,2110	1.352	21.909.202,47
11/5/2001	15218,3190	-1,56%	15729,5970	15729,5970	15188,2340	1.165	19.289.249,21
10/5/2001	15458,9150	-1,11%	15631,8560	15895,0230	15406,2880	990	16.709.491,67
09/5/2001	15631,8560	-2,35%	16007,8070	16082,9910	15511,5580	2.499	42.468.990,60
08/5/2001	16007,8070	1,00%	15849,9100	16090,5050	15774,7100	450	7.806.106,61
07/5/2001	15849,9100	0,00%	15849,9100	15932,6080	15759,6820	358	6.149.292,80
04/5/2001	15849,9100	0,00%	15684,4830	16007,8070	15564,1850	661	11.370.115,12
03/5/2001	15849,9100	-1,36%	16067,9490	16082,9910	15774,7100	842	14.489.168,99
02/5/2001	16067,9490	-0,60%	16203,2890	16270,9600	15925,0940	485	8.473.949,10
30/4/2001	16165,7050	1,13%	16007,8070	16240,8890	15977,7210	620	10.820.580,79
27/4/2001	15985,2500	0,14%	15962,6930	16278,4890	15902,5370	866	15.164.396,73
26/4/2001	15962,6930	0,14%	16007,8070	16203,2890	15752,1530	461	8.034.942,67
25/4/2001	15940,1370	0,47%	15729,5970	15970,2070	15676,9690	630	10.776.303,93
24/4/2001	15864,9370	-2,13%	16165,7050	16225,8460	15827,3530	616	10.690.399,35
23/4/2001	16210,8180	-0,46%	16263,4460	16270,9600	16113,0620	350	6.167.635,12
20/4/2001	16286,0020	0,14%	16263,4460	16301,0450	15932,6080	746	13.120.095,99
19/4/2001	16263,4460	-0,64%	16631,8680	16789,7660	16218,3320	1.200	21.279.360,01
18/4/2001	16368,7160	3,47%	15819,8240	16504,0560	15819,8240	2.653	47.136.158,60
17/4/2001	15819,8240	2,99%	15361,1740	15849,9100	15361,1740	1.408	23.974.116,10
12/4/2001	15361,1740	3,55%	14752,1410	15526,5860	14752,1410	739	12.181.474,51
11/4/2001	14834,8540	-0,70%	14797,2540	14857,4110	14714,5410	347	5.564.261,70
10/4/2001	14940,1090	2,16%	14624,3140	14970,1950	14586,7290	650	10.487.553,39
09/4/2001	14624,3140	0,00%	14624,3140	14752,1410	14488,9730	181	2.872.259,97
06/4/2001	14624,3140	1,30%	14594,2430	14752,1410	14571,6860	401	6.366.575,10
05/4/2001	14436,3460	2,07%	14158,1500	14564,1720	14158,1500	174	2.715.328,96
04/4/2001	14143,1070	0,16%	14067,9230	14248,3770	13947,6100	230	3.515.332,12
03/4/2001	14120,5510	-0,11%	14135,5930	14158,1500	14000,2530	309	4.723.397,02
02/4/2001	14135,5930	-0,79%	14105,5080	14240,8490	14075,4370	193	2.966.781,28
30/3/2001	14248,3770	0,91%	14120,5510	14338,6050	14045,3660	277	4.254.233,30
29/3/2001	14120,5510	-2,03%	14368,6750	14368,6750	14045,3660	668	10.233.017,73
28/3/2001	14413,7890	0,21%	14383,7180	14443,8600	14368,6750	154	2.401.019,82
27/3/2001	14383,7180	-0,42%	14519,0590	14609,2860	14368,6750	617	9.717.578,59
26/3/2001	14443,8600	0,95%	14301,0050	14481,4590	14270,9340	351	5.482.067,68
23/3/2001	14308,5190	0,95%	14195,7350	14436,3460	14195,7350	191	2.963.603,18
22/3/2001	14173,1780	-0,79%	14120,5510	14285,9620	14120,5510	260	4.014.340,25
21/3/2001	14285,9620	0,26%	14045,3660	14338,6050	14045,3660	238	3.673.842,10
20/3/2001	14248,3770	1,77%	14000,2530	14338,6050	13992,7240	275	4.205.284,07
19/3/2001	14000,2530	-0,96%	14045,3660	14097,9940	13970,1670	334	5.078.930,25
16/3/2001	14135,5930	-0,05%	14233,3350	14248,3770	14045,3660	301	4.615.039,26
15/3/2001	14143,1070	1,24%	14676,9560	14676,9560	13970,1670	374	5.739.534,15
14/3/2001	13970,1670	-4,77%	14571,6860	14797,2540	13879,9400	468	7.285.105,96
13/3/2001	14669,4280	-0,91%	14594,2430	14752,1410	14586,7290	210	3.342.890,01
12/3/2001	14804,7680	-0,51%	14879,9680	14879,9680	14737,0980	269	4.315.275,79
09/3/2001	14879,9680	0,20%	14849,8820	15045,3790	14797,2540	331	5.355.229,35
08/3/2001	14849,8820	3,08%	14413,7890	14879,9680	14413,7890	465	7.420.651,88
07/3/2001	14406,2750	0,26%	14285,9620	14413,7890	14285,9620	172	2.684.025,22
06/3/2001	14368,6750	0,16%	14368,6750	14436,3460	14346,1190	187	2.923.676,91
05/3/2001	14346,1190	1,44%	14143,1070	14413,7890	14143,1070	655	10.163.661,21
02/3/2001	14143,1070	1,35%	13955,1390	14173,1780	13857,3830	199	3.021.654,67
01/3/2001	13955,1390	0,00%	13955,1390	14097,9940	13857,3830	279	4.221.488,93
28/2/2001	13955,1390	0,38%	13894,9830	14075,4370	13864,9120	411	6.183.844,72
27/2/2001	13902,4970	-0,96%	14037,8370	14067,9230	13864,9120	236	3.570.570,99
23/2/2001	14037,8370	-0,37%	14105,5080	14158,1500	13932,5820	324	4.937.270,14
22/2/2001	14090,4800	-0,32%	14097,9940	14368,6750	14030,3230	487	7.482.270,63
21/2/2001	14135,5930	-1,98%	14511,5300	14594,2430	14075,4370	258	3.999.137,31
20/2/2001	14421,3030	1,75%	14203,2640	14519,0590	14203,2640	522	8.167.228,18
19/2/2001	14173,1780	-0,21%	14263,4050	14263,4050	14045,3660	251	3.860.785,72
16/2/2001	14203,2640	-0,47%	14270,9340	14285,9620	14097,9940	541	8.319.952,80
15/2/2001	14270,9340	-0,94%	14413,7890	14421,3030	14233,3350	533	8.295.844,70
14/2/2001	14406,2750	0,68%	14413,7890	14519,0590	14316,0480	413	6.460.110,31
13/2/2001	14308,5190	0,48%	14316,0480	14571,6860	14233,3350	609	9.552.497,84
12/2/2001	14240,8490	-0,68%	14000,2530	14338,6050	14000,2530	260	4.019.178,59
09/2/2001	14338,6050	-0,37%	14308,5190	14413,7890	14248,3770	171	2.664.567,18
08/2/2001	14391,2320	1,32%	14203,2640	14413,7890	14037,8370	274	4.203.184,28
07/2/2001	14203,2640	-0,32%	14368,6750	14413,7890	14128,0650	283	4.388.818,66
06/2/2001	14248,3770	1,50%	14301,0050	14323,5620	14045,3660	338	5.199.269,62
05/2/2001	14037,8370	-0,90%	14105,5080	14120,5510	13955,1390	226	3.433.063,01
02/2/2001	14165,6640	-2,89%	14586,7290	14586,7290	14120,5510	275	4.250.587,37
01/2/2001	14586,7290	-0,31%	14639,3570	14729,5840	14413,7890	679	10.764.390,52
31/1/2001	14631,8430	3,62%	14338,6050	14774,6980	14195,7350	585	9.174.946,38
30/1/2001	14120,5510	3,87%	13646,8580	14143,1070	13639,3440	445	6.724.310,93
29/1/2001	13594,2300	-1,47%	13804,7560	13804,7560	13564,1450	231	3.426.187,82
26/1/2001	13797,2420	0,11%	13857,3830	14060,3940	13774,6850	333	5.009.765,39
25/1/2001	13782,1990	0,33%	13819,7980	13879,9400	13609,2580	611	9.106.239,27
24/1/2001	13737,0850	-0,71%	13849,8690	14075,4370	13684,4580	594	8.897.496,88
23/1/2001	13834,8260	-1,81%	14090,4800	14203,2640	13759,6420	677	10.241.972,66
22/1/2001	14090,4800	-2,95%	14594,2430	14594,2430	14045,3660	431	6.623.380,35
19/1/2001	14519,0590	-1,13%	14684,4700	14684,4700	14413,7890	301	4.743.106,68
18/1/2001	14684,4700	0,67%	14631,8430	14842,3680	14631,8430	398	6.379.064,85
17/1/2001	14586,7290	1,52%	14338,6050	14759,6550	14233,3350	422	6.652.046,34
16/1/2001	14368,6750	-0,31%	14368,6750	14669,4280	14240,8490	533	8.330.796,62
15/1/2001	14413,7890	-3,52%	14872,4390	14910,0380	14338,6050	442	6.989.960,04
12/1/2001	14940,1090	1,22%	15098,0070	15458,9150	14782,2110	980	16.107.991,91
11/1/2001	14759,6550	5,65%	14045,3660	15135,6060	13985,2100	1.302	20.669.790,86
10/1/2001	13970,1670	-1,17%	14135,5930	14240,8490	13819,7980	964	14.646.458,90
09/1/2001	14135,5930	-1,98%	14488,9730	14594,2430	14045,3660	499	7.758.417,93
08/1/2001	14421,3030	0,05%	14368,6750	14654,4000	14285,9620	356	5.580.243,58
05/1/2001	14413,7890	-1,84%	14827,3250	14827,3250	14045,3660	1.173	18.132.492,82
04/1/2001	14684,4700	-2,84%	15150,6490	15203,2770	14556,6440	428	6.888.019,94
03/1/2001	15113,0490	1,06%	14955,1520	15150,6490	14203,2640	164	2.661.742,38
29/12/2000	14955,1520	0,15%	14970,1950	15067,9360	14752,1410	472	7.632.898,45
28/12/2000	14932,5950	-0,60%	14970,1950	15045,3790	14331,0760	395	6.142.620,31
27/12/2000	15022,8220	0,96%	14864,9250	15090,4930	14864,9250	188	3.062.200,34
22/12/2000	14879,9680	0,87%	14804,7680	15022,8220	14744,6270	202	3.264.079,84
21/12/2000	14752,1410	-2,00%	14947,6380	14970,1950	14654,4000	489	7.871.149,24
20/12/2000	15052,8930	-0,84%	15075,4500	15135,6060	14714,5410	601	9.713.670,17
19/12/2000	15180,7200	-1,56%	15504,0290	15504,0290	15030,3360	319	5.244.860,60
18/12/2000	15421,3300	-1,54%	15661,9260	15676,9690	15301,0180	362	6.079.686,65
15/12/2000	15661,9260	0,00%	15729,5970	15857,4230	15413,8020	559	524.249.905,27
14/12/2000	15661,9260	1,17%	15240,8760	15940,1370	15225,8330	678	11.413.491,53
13/12/2000	15481,4720	-3,29%	16007,8070	16263,4460	15308,5470	4.715	85.766.005,73
12/12/2000	16007,8070	0,14%	16210,8180	16353,6730	15804,7960	7.657	137.050.855,18
11/12/2000	15985,2500	0,66%	15842,3810	16496,5280	15842,3810	3.867	68.956.162,49
08/12/2000	15879,9800	-1,72%	16158,1760	16255,9320	15774,7100	405	7.046.766,66
07/12/2000	16158,1760	-0,05%	15398,7740	16323,6020	15398,7740	975	16.984.797,78
06/12/2000	16165,7050	7,29%	15240,8760	16639,3970	15240,8760	1.391	24.444.195,32
05/12/2000	15067,9360	1,37%	15075,4500	15248,3900	14879,9680	686	11.235.848,29
04/12/2000	14864,9250	6,06%	14203,2640	15022,8220	14203,2640	759	11.950.245,81
01/12/2000	14015,2810	5,07%	13368,6630	14128,0650	13240,8360	499	7.455.649,02
30/11/2000	13338,5770	-0,06%	13368,6630	13744,5990	13240,8360	714	10.418.799,69
29/11/2000	13346,1060	-0,84%	13451,3610	13609,2580	13248,3500	1.050	15.287.137,65
28/11/2000	13458,8900	-3,35%	13910,0260	13910,0260	13406,2470	474	6.963.801,47
27/11/2000	13925,0530	0,33%	13992,7240	14030,3230	13827,3120	253	3.815.454,66
24/11/2000	13879,9400	2,33%	13729,5710	13902,4970	13631,8150	534	7.992.885,03
23/11/2000	13564,1450	-0,66%	13654,3720	13729,5710	13398,7330	449	6.576.286,81
22/11/2000	13654,3720	-2,99%	14203,2640	14203,2640	13564,1450	1.327	20.010.745,53
21/11/2000	14075,4370	3,25%	13631,8150	14097,9940	13504,0030	328	4.898.238,15
20/11/2000	13631,8150	-1,52%	13842,3550	14030,3230	13511,5170	432	6.418.277,07
17/11/2000	13842,3550	-2,02%	14255,8910	14316,0480	13782,1990	517	7.858.570,43
16/11/2000	14128,0650	-0,42%	14511,5300	14624,3140	13992,7240	563	8.703.824,18
15/11/2000	14188,2210	863,25%	14752,1410	15067,9360	14135,5930	752	11.827.458,68
14/11/2000	1472,9580	-1,71%	1487,9970	1518,0720	1463,9360	3.031	4.891.162,93
13/11/2000	1498,5220	-1,82%	1503,0340	1506,7940	1483,4850	4.531	7.358.119,78
10/11/2000	1526,3430	0,10%	1524,0880	1534,6130	1518,8230	1.233	2.041.988,04
09/11/2000	1524,8390	-0,25%	1528,5990	1545,1400	1521,8320	2.219	3.685.411,62
08/11/2000	1528,5990	-3,05%	1567,6970	1568,4480	1518,0720	11.878	19.710.592,19
07/11/2000	1576,7200	-1,83%	1594,0140	1606,0430	1570,7040	4.296	7.363.704,06
06/11/2000	1606,0430	-1,79%	1612,8110	1633,1120	1603,0360	2.173	3.801.557,29
03/11/2000	1635,3670	-2,42%	1670,7070	1681,2320	1623,3380	4.163	7.391.423,27
02/11/2000	1675,9700	-1,15%	1692,5110	1692,5110	1662,4350	3.819	6.951.423,95
01/11/2000	1695,5190	2,64%	1651,9080	1709,0530	1651,9080	10.339	18.955.110,90
31/10/2000	1651,9080	1,81%	1622,5850	1655,6680	1618,0730	7.433	13.188.763,57
30/10/2000	1622,5850	0,75%	1606,0430	1632,3600	1601,5320	3.608	6.336.125,56
27/10/2000	1610,5550	-0,83%	1627,0960	1648,1500	1600,7810	4.346	7.680.031,09
26/10/2000	1624,0890	2,08%	1591,7580	1627,0960	1584,9910	4.943	8.611.407,12
25/10/2000	1591,0050	-0,47%	1606,0430	1619,5780	1584,2380	5.563	9.606.792,05
24/10/2000	1598,5250	1,33%	1572,9600	1604,5390	1560,9300	4.294	7.399.249,68
23/10/2000	1577,4710	-90,26%	1574,4640	1619,5780	1574,4640	2.229	3.845.008,89
20/10/2000	16195,7750	3,61%	15842,3810	16323,6020	15797,2670	762	13.308.731,08
19/10/2000	15631,8560	1,27%	15436,3580	15857,4230	15398,7740	638	10.804.857,42
18/10/2000	15436,3580	875,76%	15661,9260	15729,5970	15301,0180	569	9.615.231,18
17/10/2000	1581,9820	-1,64%	1608,2990	1611,3060	1572,9600	2.468	4.241.784,05
16/10/2000	1608,2990	1,71%	1621,8330	1630,8560	1600,0280	3.875	6.769.268,48
13/10/2000	1581,2310	-1,64%	1572,9600	1594,0140	1552,6590	7.305	12.518.882,16
12/10/2000	1607,5480	-1,47%	1627,0960	1627,0960	1594,0140	3.137	5.465.875,85
11/10/2000	1631,6070	0,23%	1627,0960	1649,6530	1615,8180	4.542	8.037.796,55
10/10/2000	1627,8490	0,42%	1611,3060	1639,8790	1590,2540	3.118	5.466.678,78
09/10/2000	1621,0820	-0,87%	1635,3670	1654,1640	1607,5480	4.908	8.713.559,53
06/10/2000	1635,3670	0,69%	1624,0890	1659,4280	1599,2760	5.139	9.064.588,32
05/10/2000	1624,0890	-0,87%	1638,3740	1654,1640	1615,8180	3.497	6.199.309,32
04/10/2000	1638,3740	-2,55%	1681,2320	1681,2320	1627,8490	3.341	5.982.399,13
03/10/2000	1681,2320	-2,02%	1715,8200	1721,0830	1680,4810	3.779	6.936.310,11
02/10/2000	1715,8200	-0,09%	1714,3160	1735,3690	1704,5420	3.435	6.421.560,67
29/9/2000	1717,3230	1,78%	1663,9400	1724,8430	1663,9400	6.761	12.485.826,74
28/9/2000	1687,2480	0,94%	1663,1870	1696,2710	1661,6840	2.204	4.018.393,03
27/9/2000	1671,4580	1,00%	1654,1640	1700,7820	1640,6300	4.190	7.595.056,17
26/9/2000	1654,9170	-1,17%	1670,7070	1686,4970	1639,8790	3.458	6.281.869,48
25/9/2000	1674,4650	0,22%	1681,2320	1716,5720	1665,4430	5.149	9.429.246,99
22/9/2000	1670,7070	2,63%	1606,0430	1694,7660	1594,0140	8.437	15.197.050,17
21/9/2000	1627,8490	-3,43%	1670,7070	1680,4810	1621,8330	2.889	,00
20/9/2000	1685,7440	-90,15%	1713,5650	1754,9180	1678,9770	6.001	,00
19/9/2000	17120,6040	1,02%	16902,5500	17278,5010	16616,8400	745	,00
18/9/2000	16947,6630	-0,31%	16549,1700	16985,2630	16421,3430	451	,00
15/9/2000	17000,3060	-0,66%	17203,3170	17880,0210	16902,5500	1.028	,00
14/9/2000	17113,0900	8,59%	15729,5970	17263,4580	15722,0830	1.361	,00
13/9/2000	15759,6820	-0,71%	15849,9100	16436,3860	15676,9690	492	,00
12/9/2000	15872,4660	-4,52%	16270,9600	16481,5000	15729,5970	745	,00
11/9/2000	16624,3540	-5,39%	17684,5230	17887,5350	16504,0560	1.645	,00
08/9/2000	17571,7400	11,71%	16000,2780	17616,8530	16000,2780	3.645	,00
07/9/2000	15729,5970	3,87%	15143,1200	15842,3810	15030,3360	1.236	,00
06/9/2000	15143,1200	0,85%	15180,7200	15391,2450	14872,4390	467	,00
05/9/2000	15015,3080	3,96%	14534,0870	15195,7630	14519,0590	1.090	,00
04/9/2000	14443,8600	0,79%	14428,8320	14556,6440	14308,5190	886	,00
01/9/2000	14331,0760	1,93%	14534,0870	14534,0870	14263,4050	422	,00
31/8/2000	14060,3940	5,17%	13368,6630	14368,6750	13270,9070	724	,00
30/8/2000	13368,6630	-4,87%	13879,9400	14037,8370	13240,8360	506	,00
29/8/2000	14052,8800	-0,74%	14158,1500	14278,4480	14015,2810	328	,00
28/8/2000	14158,1500	-2,94%	14534,0870	14534,0870	13992,7240	226	,00
25/8/2000	14586,7290	-0,92%	14481,4590	14752,1410	14436,3460	165	,00
24/8/2000	14722,0700	-1,90%	15060,4220	15060,4220	14571,6860	438	,00
23/8/2000	15007,7790	1,22%	14819,8110	15075,4500	14797,2540	266	,00
22/8/2000	14827,3250	-1,10%	14443,8600	14910,0380	14443,8600	145	,00
21/8/2000	14992,7510	1,32%	14759,6550	15098,0070	14737,0980	230	,00
18/8/2000	14797,2540	0,05%	14789,7400	14902,5240	14436,3460	116	,00
17/8/2000	14789,7400	-0,61%	14804,7680	14804,7680	14669,4280	83	,00
16/8/2000	14879,9680	-0,85%	15022,8220	15067,9360	14752,1410	146	,00
14/8/2000	15007,7790	1,73%	14752,1410	15037,8650	14752,1410	113	,00
11/8/2000	14752,1410	1,66%	14624,3140	14797,2540	14496,5020	167	,00
10/8/2000	14511,5300	0,00%	14316,0480	14534,0870	14263,4050	279	,00

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.%