Συνεχης ενημερωση

EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

3,1380 €

-0,0040 (-0,13%)

Άνοιγμα 3,1420
Υψηλό 3,1600
Χαμηλό 3,1250

Όγκος 11.723.026
Τζίρος 36.796.705 €
Πράξεις 5.584

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/2/2005	13683,3300	-2,20%	13991,6700	13991,6700	13633,3300	758	10.459.529,12
08/2/2005	13991,6700	-0,30%	14033,3300	14091,6700	13933,3300	538	7.593.324,24
07/2/2005	14033,3300	0,42%	13966,6700	14183,3300	13850,0000	784	11.039.013,28
04/2/2005	13975,0000	0,42%	14041,6700	14041,6700	13883,3300	421	5.896.892,30
03/2/2005	13916,6700	2,14%	13625,0000	13941,6700	13625,0000	1.046	14.469.576,34
02/2/2005	13625,0000	-1,09%	13850,0000	13908,3300	13591,6700	592	8.136.199,12
01/2/2005	13775,0000	1,10%	13708,3300	13850,0000	13600,0000	998	13.772.729,36
31/1/2005	13625,0000	-1,57%	13841,6700	13966,6700	13516,6700	612	8.471.041,46
28/1/2005	13841,6700	-1,07%	13783,3300	13916,6700	13666,6700	962	13.305.015,14
27/1/2005	13991,6700	-1,24%	14166,6700	14166,6700	13908,3300	986	13.872.049,74
26/1/2005	14166,6700	0,71%	14066,6700	14216,6700	14000,0000	647	9.163.438,88
25/1/2005	14066,6700	2,30%	13783,3300	14100,0000	13783,3300	1.276	17.929.107,20
24/1/2005	13750,0000	1,23%	13516,6700	13825,0000	13491,6700	1.075	14.772.353,72
21/1/2005	13583,3300	-0,24%	13591,6700	13650,0000	13491,6700	470	6.405.368,32
20/1/2005	13616,6700	-0,24%	13650,0000	13650,0000	13491,6700	1.042	14.202.744,16
19/1/2005	13650,0000	2,18%	13358,3300	13733,3300	13358,3300	666	9.112.966,40
18/1/2005	13358,3300	-2,02%	13758,3300	13758,3300	13266,6700	1.075	14.491.779,76
17/1/2005	13633,3300	-2,68%	13975,0000	13975,0000	13600,0000	744	10.270.014,48
14/1/2005	14008,3300	-0,94%	14008,3300	14183,3300	13933,3300	733	10.341.008,20
13/1/2005	14141,6700	1,01%	14000,0000	14166,6700	13975,0000	619	8.731.556,40
12/1/2005	14000,0000	0,60%	13875,0000	14041,6700	13716,6700	865	12.100.573,94
11/1/2005	13916,6700	0,66%	13850,0000	13950,0000	13658,3300	481	6.664.528,06
10/1/2005	13825,0000	-0,24%	13875,0000	13916,6700	13791,6700	633	8.805.397,68
07/1/2005	13858,3300	-0,54%	13933,3300	13941,6700	13750,0000	1.270	17.724.279,70
05/1/2005	13933,3300	-1,07%	14083,3300	14083,3300	13858,3300	1.739	24.334.712,48
04/1/2005	14083,3300	-0,82%	14200,0000	14200,0000	13975,0000	1.447	20.482.136,62
03/1/2005	14200,0000	2,90%	13800,0000	14241,6700	13791,6700	507	7.150.678,12
31/12/2004	13800,0000	0,49%	13733,3300	13816,6700	13600,0000	248	3.420.062,18
30/12/2004	13733,3300	-1,08%	13883,3300	13966,6700	13666,6700	650	9.053.055,32
29/12/2004	13883,3300	0,73%	13783,3300	13925,0000	13716,6700	658	9.143.948,42
28/12/2004	13783,3300	1,10%	13650,0000	13908,3300	13650,0000	733	10.143.019,02
27/12/2004	13633,3300	1,74%	13375,0000	13650,0000	13358,3300	579	7.897.260,28
24/12/2004	13400,0000	0,44%	13300,0000	13466,6700	13300,0000	683	9.192.310,20
23/12/2004	13341,6700	1,27%	13200,0000	13366,6700	13183,3300	1.615	21.417.182,10
22/12/2004	13175,0000	1,80%	12941,6700	13250,0000	12941,6700	1.660	21.724.338,06
21/12/2004	12941,6700	-1,08%	13108,3300	13166,6700	12775,0000	1.090	14.247.166,82
20/12/2004	13083,3300	3,56%	12633,3300	13100,0000	12633,3300	950	12.360.588,08
17/12/2004	12633,3300	-0,20%	12658,3300	12783,3300	12300,0000	763	9.715.921,26
16/12/2004	12658,3300	1,00%	12533,3300	12716,6700	12500,0000	607	7.654.620,20
15/12/2004	12533,3300	0,60%	12458,3300	12575,0000	12275,0000	1.168	14.633.773,38
14/12/2004	12458,3300	0,20%	12558,3300	12558,3300	12400,0000	585	7.326.592,88
13/12/2004	12433,3300	1,36%	12116,6700	12491,6700	12116,6700	534	6.625.754,48
10/12/2004	12266,6700	-1,27%	12300,0000	12425,0000	12208,3300	496	6.120.859,24
09/12/2004	12425,0000	0,74%	12375,0000	12558,3300	12233,3300	786	9.836.065,20
08/12/2004	12333,3300	2,14%	12075,0000	12341,6700	12058,3300	763	9.366.921,84
07/12/2004	12075,0000	0,42%	11950,0000	12116,6700	11950,0000	588	7.097.143,00
06/12/2004	12025,0000	0,14%	12008,3300	12075,0000	11958,3300	463	5.591.816,86
03/12/2004	12008,3300	-0,07%	12058,3300	12083,3300	11983,3300	1.402	16.980.437,26
02/12/2004	12016,6700	0,84%	11916,6700	12116,6700	11916,6700	1.347	16.264.768,72
01/12/2004	11916,6700	-0,35%	11908,3300	12108,3300	11866,6700	540	6.502.146,78
30/11/2004	11958,3300	-0,55%	12025,0000	12116,6700	11900,0000	737	8.889.591,44
29/11/2004	12025,0000	0,07%	11900,0000	12108,3300	11891,6700	557	6.702.399,54
26/11/2004	12016,6700	0,98%	12008,3300	12116,6700	11925,0000	1.003	12.090.100,84
25/11/2004	11900,0000	4,85%	11366,6700	11925,0000	11341,6700	1.344	15.663.070,92
24/11/2004	11350,0000	1,19%	11233,3300	11475,0000	11233,3300	981	11.194.901,88
23/11/2004	11216,6700	-1,10%	11341,6700	11408,3300	11200,0000	769	8.696.281,60
22/11/2004	11341,6700	-0,37%	11341,6700	11400,0000	11250,0000	544	6.192.597,86
19/11/2004	11383,3300	-1,30%	11550,0000	11600,0000	11316,6700	875	10.074.744,64
18/11/2004	11533,3300	-1,42%	11691,6700	11725,0000	11500,0000	531	6.201.353,72
17/11/2004	11700,0000	1,67%	11475,0000	11741,6700	11441,6700	2.357	27.372.190,58
16/11/2004	11508,3300	-0,50%	11566,6700	11575,0000	11475,0000	694	8.024.329,02
15/11/2004	11566,6700	-1,42%	11741,6700	11825,0000	11516,6700	491	5.715.730,40
12/11/2004	11733,3300	-1,40%	11991,6700	11991,6700	11700,0000	668	7.957.212,58
11/11/2004	11900,0000	2,07%	11658,3300	11983,3300	11600,0000	588	6.969.629,20
10/11/2004	11658,3300	0,29%	11691,6700	11925,0000	11466,6700	945	11.059.573,10
09/11/2004	11625,0000	-2,52%	11741,6700	11900,0000	11550,0000	803	9.420.031,18
08/11/2004	11925,0000	-3,11%	12308,3300	12308,3300	11883,3300	797	9.640.159,88
05/11/2004	12308,3300	4,46%	11800,0000	12558,3300	11800,0000	2.178	26.649.034,08
04/11/2004	11783,3300	0,64%	11708,3300	11866,6700	11608,3300	615	7.246.812,54
03/11/2004	11708,3300	-1,33%	11866,6700	11866,6700	11625,0000	466	5.478.761,30
02/11/2004	11866,6700	2,01%	11541,6700	11900,0000	11541,6700	796	9.407.966,98
01/11/2004	11633,3300	-0,64%	11633,3300	11733,3300	11600,0000	249	2.910.112,34
29/10/2004	11708,3300	2,33%	11408,3300	11791,6700	11400,0000	794	9.280.583,48
27/10/2004	11441,6700	0,07%	11466,6700	11483,3300	11350,0000	667	7.664.986,74
26/10/2004	11433,3300	0,96%	11375,0000	11450,0000	11350,0000	793	9.077.666,64
25/10/2004	11325,0000	0,37%	11225,0000	11350,0000	11125,0000	1.105	12.547.612,54
22/10/2004	11283,3300	1,35%	11150,0000	11341,6700	11133,3300	980	11.086.049,00
21/10/2004	11133,3300	1,44%	11000,0000	11150,0000	11000,0000	612	6.803.642,44
20/10/2004	10975,0000	0,61%	10908,3300	11000,0000	10875,0000	869	9.524.887,30
19/10/2004	10908,3300	0,00%	10908,3300	10933,3300	10883,3300	694	5.433.397,88
18/10/2004	10908,3300	0,08%	10875,0000	10916,6700	10808,3300	576	6.285.157,20
15/10/2004	10900,0000	0,00%	10866,6700	10933,3300	10841,6700	1.001	10.946.683,32
14/10/2004	10900,0000	1,47%	10741,6700	10933,3300	10708,3300	1.373	14.970.998,70
13/10/2004	10741,6700	0,39%	10700,0000	10750,0000	10666,6700	568	6.112.522,80
12/10/2004	10700,0000	0,31%	10650,0000	10708,3300	10600,0000	361	3.858.337,58
11/10/2004	10666,6700	-0,47%	10716,6700	10716,6700	10600,0000	518	5.538.870,40
08/10/2004	10716,6700	0,08%	10650,0000	10741,6700	10600,0000	1.983	21.222.027,78
07/10/2004	10708,3300	3,05%	10600,0000	10733,3300	10508,3300	1.031	11.015.916,68
06/10/2004	10391,6700	-1,11%	10508,3300	10541,6700	10325,0000	626	6.538.578,92
05/10/2004	10508,3300	-0,55%	10566,6700	10608,3300	10433,3300	461	4.884.140,88
04/10/2004	10566,6700	1,36%	10541,6700	10600,0000	10466,6700	502	5.309.916,12
01/10/2004	10425,0000	0,97%	10358,3300	10541,6700	10291,6700	426	4.443.320,72
30/9/2004	10325,0000	-1,82%	10541,6700	10608,3300	10158,3300	1.327	13.968.777,96
29/9/2004	10516,6700	2,27%	10283,3300	10541,6700	10283,3300	1.811	19.018.844,30
28/9/2004	10283,3300	1,98%	10083,3300	10291,6700	9941,6700	1.005	10.279.686,58
27/9/2004	10083,3300	-0,82%	10125,0000	10133,3300	10000,0000	1.051	10.650.604,70
24/9/2004	10166,6700	0,08%	10158,3300	10216,6700	10125,0000	522	5.323.313,62
23/9/2004	10158,3300	0,58%	10041,6700	10166,6700	10041,6700	2.490	25.261.585,32
22/9/2004	10100,0000	0,17%	10083,3300	10133,3300	10000,0000	898	9.075.420,00
21/9/2004	10083,3300	0,75%	10008,3300	10083,3300	10008,3300	868	8.751.291,62
20/9/2004	10008,3300	2,13%	9833,3300	10041,6700	9833,3300	650	6.482.124,20
17/9/2004	9800,0000	-0,17%	9816,6700	9850,0000	9716,6700	581	5.719.600,34
16/9/2004	9816,6700	-0,51%	9716,6700	9933,3300	9700,0000	123	1.209.653,60
15/9/2004	9866,6700	-0,67%	9833,3300	9958,3300	9816,6700	454	4.519.855,02
14/9/2004	9933,3300	0,00%	9933,3300	9966,6700	9850,0000	406	4.040.539,80
13/9/2004	9933,3300	0,34%	9900,0000	9958,3300	9883,3300	487	4.853.058,50
10/9/2004	9900,0000	1,19%	9783,3300	9925,0000	9783,3300	2.588	25.388.696,28
09/9/2004	9783,3300	1,03%	9608,3300	9800,0000	9608,3300	171	1.675.520,74
08/9/2004	9683,3300	-1,36%	9816,6700	9816,6700	9641,6700	247	2.413.993,82
07/9/2004	9816,6700	0,00%	9783,3300	9833,3300	9775,0000	435	4.275.966,14
06/9/2004	9816,6700	-0,17%	9833,3300	9833,3300	9783,3300	225	2.218.972,26
03/9/2004	9833,3300	-0,34%	9833,3300	9866,6700	9808,3300	537	5.301.866,24
02/9/2004	9866,6700	0,34%	9833,3300	9933,3300	9800,0000	669	6.619.665,78
01/9/2004	9833,3300	0,00%	9833,3300	9875,0000	9833,3300	284	2.808.326,10
31/8/2004	9833,3300	0,68%	9666,6700	9875,0000	9616,6700	873	8.592.158,50
30/8/2004	9766,6700	-0,68%	9833,3300	9850,0000	9616,6700	148	1.444.038,02
27/8/2004	9833,3300	-0,08%	9841,6700	9925,0000	9741,6700	533	5.268.430,46
26/8/2004	9841,6700	1,64%	9683,3300	9925,0000	9666,6700	517	5.094.301,56
25/8/2004	9683,3300	2,11%	9483,3300	9716,6700	9391,6700	606	5.831.922,64
24/8/2004	9483,3300	1,34%	9325,0000	9541,6700	9258,3300	545	5.103.345,14
23/8/2004	9358,3300	1,72%	9375,0000	9375,0000	9225,0000	231	2.163.093,74
20/8/2004	9200,0000	-3,24%	9516,6700	9525,0000	9133,3300	425	3.983.441,42
19/8/2004	9508,3300	0,26%	9483,3300	9608,3300	9483,3300	185	1.770.412,18
18/8/2004	9483,3300	-1,04%	9558,3300	9608,3300	9450,0000	170	1.620.427,52
17/8/2004	9583,3300	0,44%	9508,3300	9591,6700	9491,6700	156	1.494.908,66
16/8/2004	9541,6700	0,00%	9508,3300	9558,3300	9425,0000	516	4.921.276,26
12/8/2004	9541,6700	-1,80%	9716,6700	9766,6700	9483,3300	741	7.128.781,96
11/8/2004	9716,6700	0,09%	9716,6700	9733,3300	9666,6700	414	4.023.745,46
10/8/2004	9708,3300	-0,09%	9775,0000	9775,0000	9666,6700	197	1.923.097,60
09/8/2004	9716,6700	0,00%	9675,0000	9808,3300	9550,0000	751	7.267.800,66
06/8/2004	9716,6700	0,78%	9616,6700	9775,0000	9558,3300	957	9.282.785,60
05/8/2004	9641,6700	-0,69%	9716,6700	9750,0000	9558,3300	460	4.452.738,74
04/8/2004	9708,3300	-1,69%	9833,3300	9833,3300	9675,0000	913	8.941.079,50
03/8/2004	9875,0000	1,63%	9716,6700	9883,3300	9666,6700	856	8.433.452,82
02/8/2004	9716,6700	-0,85%	9800,0000	9800,0000	9675,0000	172	1.679.354,94
30/7/2004	9800,0000	-1,26%	9850,0000	9875,0000	9750,0000	1.409	13.852.807,12
29/7/2004	9925,0000	0,42%	9875,0000	9991,6700	9841,6700	243	2.415.666,10
28/7/2004	9883,3300	0,51%	9833,3300	9900,0000	9783,3300	412	4.079.423,94
27/7/2004	9833,3300	1,72%	9666,6700	9841,6700	9650,0000	353	3.460.183,52
26/7/2004	9666,6700	0,43%	9591,6700	9741,6700	9591,6700	195	1.900.625,44
23/7/2004	9625,0000	0,00%	9625,0000	9641,6700	9525,0000	300	2.895.815,12
22/7/2004	9625,0000	-0,94%	9675,0000	9675,0000	9575,0000	176	1.699.764,56
21/7/2004	9716,6700	-0,17%	9733,3300	9808,3300	9641,6700	256	2.505.001,88
20/7/2004	9733,3300	-0,43%	9641,6700	9741,6700	9625,0000	343	3.278.248,84
19/7/2004	9775,0000	-0,09%	9700,0000	9816,6700	9683,3300	241	2.356.436,44
16/7/2004	9783,3300	1,47%	9616,6700	9800,0000	9616,6700	404	3.949.428,58
15/7/2004	9641,6700	0,61%	9525,0000	9650,0000	9525,0000	163	1.570.075,34
14/7/2004	9583,3300	0,26%	9558,3300	9608,3300	9516,6700	430	4.120.847,40
13/7/2004	9558,3300	-0,26%	9525,0000	9583,3300	9516,6700	600	5.754.550,28
12/7/2004	9583,3300	0,35%	9558,3300	9591,6700	9508,3300	122	,00
09/7/2004	9550,0000	0,35%	9475,0000	9591,6700	9475,0000	229	2.193.286,86
08/7/2004	9516,6700	-0,35%	9483,3300	9591,6700	9425,0000	369	3.514.816,18
07/7/2004	9550,0000	0,00%	9516,6700	9583,3300	9516,6700	156	1.497.929,66
06/7/2004	9550,0000	0,79%	9408,3300	9558,3300	9350,0000	151	1.437.919,24
05/7/2004	9475,0000	-0,35%	9625,0000	9625,0000	9450,0000	166	1.584.767,80
02/7/2004	9508,3300	-1,04%	9608,3300	9625,0000	9450,0000	298	2.853.889,86
01/7/2004	9608,3300	-1,79%	9783,3300	9833,3300	9583,3300	221	2.146.546,88
30/6/2004	9783,3300	2,35%	9616,6700	9816,6700	9591,6700	1.143	11.184.681,32
29/6/2004	9558,3300	0,09%	9508,3300	9575,0000	9425,0000	597	5.689.780,06
28/6/2004	9550,0000	1,15%	9441,6700	9608,3300	9441,6700	512	4.902.397,70
25/6/2004	9441,6700	-1,39%	9616,6700	9616,6700	9408,3300	691	6.574.751,60
24/6/2004	9575,0000	-0,35%	9608,3300	9650,0000	9541,6700	609	5.835.196,54
23/6/2004	9608,3300	0,70%	9675,0000	9675,0000	9541,6700	1.188	11.429.301,82
22/6/2004	9541,6700	0,18%	9450,0000	9625,0000	9450,0000	1.287	12.319.125,06
21/6/2004	9525,0000	-1,04%	9625,0000	9775,0000	9483,3300	250	2.414.909,70
18/6/2004	9625,0000	-1,45%	9700,0000	9733,3300	9508,3300	859	8.286.356,00
17/6/2004	9766,6700	-1,10%	9875,0000	9883,3300	9750,0000	654	6.421.127,86
16/6/2004	9875,0000	1,46%	9700,0000	9883,3300	9700,0000	522	5.159.210,32
15/6/2004	9733,3300	1,13%	9625,0000	9766,6700	9625,0000	155	1.509.891,04
14/6/2004	9625,0000	-0,94%	9716,6700	9716,6700	9583,3300	192	1.853.580,74
11/6/2004	9716,6700	0,00%	9716,6700	9833,3300	9683,3300	240	2.350.450,24
10/6/2004	9716,6700	0,00%	9716,6700	9750,0000	9641,6700	335	3.252.041,46
09/6/2004	9716,6700	-1,02%	9833,3300	9933,3300	9675,0000	474	4.640.402,72
08/6/2004	9816,6700	-1,92%	10058,3300	10058,3300	9716,6700	515	5.085.609,90
07/6/2004	10008,3300	-0,74%	10100,0000	10216,6700	9958,3300	404	4.082.205,02
04/6/2004	10083,3300	2,11%	9875,0000	10225,0000	9875,0000	1.599	16.194.389,64
03/6/2004	9875,0000	1,11%	9716,6700	9883,3300	9700,0000	660	6.520.159,64
02/6/2004	9766,6700	0,00%	9875,0000	9875,0000	9675,0000	374	3.675.832,04
01/6/2004	9766,6700	-2,01%	9833,3300	9841,6700	9700,0000	359	3.517.073,84
28/5/2004	9966,6700	3,73%	9641,6700	10033,3300	9608,3300	1.952	19.191.463,68
27/5/2004	9608,3300	0,70%	9541,6700	9641,6700	9541,6700	606	5.827.082,76
26/5/2004	9541,6700	1,69%	9483,3300	9608,3300	9475,0000	1.042	9.943.679,24
25/5/2004	9383,3300	0,00%	9416,6700	9416,6700	9266,6700	670	6.262.016,90
24/5/2004	9383,3300	2,46%	9175,0000	9416,6700	9175,0000	695	6.471.918,54
21/5/2004	9158,3300	-1,08%	9341,6700	9341,6700	9066,6700	535	4.938.894,50
20/5/2004	9258,3300	-2,03%	9358,3300	9416,6700	9208,3300	522	4.873.039,98
19/5/2004	9450,0000	0,80%	9391,6700	9525,0000	9391,6700	1.172	11.155.386,50
18/5/2004	9375,0000	-1,06%	9458,3300	9516,6700	9300,0000	610	5.765.511,86
17/5/2004	9475,0000	-2,74%	9641,6700	9641,6700	9425,0000	687	6.563.487,14
14/5/2004	9741,6700	-2,91%	10125,0000	10158,3300	9675,0000	1.697	16.853.999,32
13/5/2004	10033,3300	1,01%	9941,6700	10091,6700	9941,6700	921	9.262.500,96
12/5/2004	9933,3300	1,71%	9775,0000	10133,3300	9775,0000	1.481	14.753.268,80
11/5/2004	9766,6700	0,69%	9816,6700	9816,6700	9733,3300	634	6.218.847,12
10/5/2004	9700,0000	-2,10%	9775,0000	9775,0000	9641,6700	498	4.860.748,50
07/5/2004	9908,3300	-1,57%	10066,6700	10066,6700	9850,0000	552	5.491.129,28
06/5/2004	10066,6700	-1,23%	10191,6700	10191,6700	10000,0000	537	5.423.456,20
05/5/2004	10191,6700	1,75%	9966,6700	10216,6700	9950,0000	1.514	15.397.274,56
04/5/2004	10016,6700	1,26%	9900,0000	10091,6700	9825,0000	962	9.625.248,02
03/5/2004	9891,6700	2,15%	9666,6700	9908,3300	9625,0000	731	7.157.132,64
30/4/2004	9683,3300	-1,27%	9808,3300	9808,3300	9583,3300	338	3.289.098,58
29/4/2004	9808,3300	0,34%	9766,6700	9866,6700	9650,0000	791	7.780.573,42
28/4/2004	9775,0000	1,38%	9641,6700	9783,3300	9541,6700	1.358	13.243.396,92
27/4/2004	9641,6700	-1,95%	9700,0000	9866,6700	9591,6700	530	5.191.778,06
26/4/2004	9833,3300	0,94%	9741,6700	9850,0000	9716,6700	357	3.513.238,12
23/4/2004	9741,6700	0,95%	9683,3300	9783,3300	9675,0000	553	5.402.190,96
22/4/2004	9650,0000	1,31%	9558,3300	9666,6700	9508,3300	835	8.034.056,20
21/4/2004	9525,0000	0,79%	9450,0000	9550,0000	9425,0000	539	5.135.517,80
20/4/2004	9450,0000	1,61%	9300,0000	9458,3300	9300,0000	350	3.298.975,66
19/4/2004	9300,0000	-1,33%	9425,0000	9425,0000	9283,3300	395	3.704.522,60
16/4/2004	9425,0000	1,16%	9316,6700	9450,0000	9283,3300	956	9.016.453,32
15/4/2004	9316,6700	-0,45%	9358,3300	9416,6700	9291,6700	295	2.763.675,04
14/4/2004	9358,3300	-2,09%	9550,0000	9550,0000	9325,0000	308	2.891.415,88
13/4/2004	9558,3300	0,17%	9550,0000	9591,6700	9458,3300	406	3.883.418,58
08/4/2004	9541,6700	2,69%	9291,6700	9558,3300	9250,0000	588	5.576.531,96
07/4/2004	9291,6700	-0,98%	9383,3300	9408,3300	9266,6700	355	3.311.400,80
06/4/2004	9383,3300	-2,00%	9216,6700	9391,6700	9191,6700	900	8.423.436,18
05/4/2004	9575,0000	3,33%	9341,6700	9591,6700	9341,6700	993	9.422.544,92
02/4/2004	9266,6700	0,45%	9250,0000	9358,3300	9250,0000	555	5.169.574,86
01/4/2004	9225,0000	2,12%	9175,0000	9250,0000	9133,3300	426	3.934.687,00
31/3/2004	9033,3300	-0,46%	9200,0000	9200,0000	8925,0000	532	4.870.457,90
30/3/2004	9075,0000	0,37%	8900,0000	9208,3300	8900,0000	690	6.306.423,98
29/3/2004	9041,6700	3,73%	8716,6700	9091,6700	8716,6700	877	7.826.703,24
26/3/2004	8716,6700	0,77%	8650,0000	8866,6700	8641,6700	3.650	31.748.301,78
24/3/2004	8650,0000	0,10%	8658,3300	8675,0000	8541,6700	739	6.381.494,54
23/3/2004	8641,6700	0,68%	8608,3300	8716,6700	8525,0000	473	4.099.515,76
22/3/2004	8583,3300	-3,56%	8750,0000	8766,6700	8458,3300	858	7.397.607,60
19/3/2004	8900,0000	-0,47%	8966,6700	8966,6700	8800,0000	845	7.528.431,32
18/3/2004	8941,6700	-0,19%	8958,3300	9025,0000	8866,6700	556	4.986.008,34
17/3/2004	8958,3300	1,32%	9000,0000	9000,0000	8800,0000	570	5.082.778,90
16/3/2004	8841,6700	0,19%	8783,3300	8900,0000	8675,0000	914	8.071.679,48
15/3/2004	8825,0000	-2,40%	8958,3300	8958,3300	8766,6700	510	4.535.945,94
12/3/2004	9041,6700	-0,37%	9008,3300	9108,3300	8958,3300	393	3.558.778,52
11/3/2004	9075,0000	-3,11%	9208,3300	9208,3300	8958,3300	1.644	14.938.696,12
10/3/2004	9366,6700	-1,32%	9450,0000	9508,3300	9300,0000	834	7.869.324,62
09/3/2004	9491,6700	-1,04%	9650,0000	9666,6700	9450,0000	516	4.931.656,28
08/3/2004	9591,6700	1,95%	9625,0000	9650,0000	9508,3300	1.067	10.261.122,74
05/3/2004	9408,3300	1,26%	9325,0000	9625,0000	9316,6700	1.438	13.635.660,12
04/3/2004	9291,6700	0,09%	9283,3300	9316,6700	9225,0000	1.370	12.742.051,30
03/3/2004	9283,3300	0,18%	9266,6700	9341,6700	9258,3300	823	7.676.933,16
02/3/2004	9266,6700	0,63%	9208,3300	9316,6700	9200,0000	702	6.529.996,40
01/3/2004	9208,3300	1,10%	9125,0000	9258,3300	9125,0000	507	4.691.582,26
27/2/2004	9108,3300	3,70%	8958,3300	9158,3300	8941,6700	1.591	14.509.848,92
26/2/2004	8783,3300	0,19%	8766,6700	8900,0000	8716,6700	481	4.244.251,40
25/2/2004	8766,6700	-1,87%	8933,3300	8958,3300	8741,6700	534	4.733.339,70
24/2/2004	8933,3300	-1,83%	9100,0000	9125,0000	8908,3300	580	5.256.250,36
20/2/2004	9100,0000	0,09%	9091,6700	9133,3300	9033,3300	483	4.413.527,86
19/2/2004	9091,6700	0,00%	9008,3300	9166,6700	9008,3300	968	8.835.488,66
18/2/2004	9091,6700	1,68%	8841,6700	9125,0000	8841,6700	933	8.420.960,26
17/2/2004	8941,6700	-0,28%	8941,6700	9058,3300	8883,3300	696	6.289.344,46
16/2/2004	8966,6700	-0,37%	8958,3300	8991,6700	8908,3300	731	6.562.090,80
13/2/2004	9000,0000	0,65%	8991,6700	9008,3300	8875,0000	845	7.581.106,68
12/2/2004	8941,6700	1,13%	8900,0000	8991,6700	8900,0000	433	3.891.270,04
11/2/2004	8841,6700	0,95%	8766,6700	8883,3300	8741,6700	184	1.627.071,78
10/2/2004	8758,3300	-0,10%	8758,3300	8833,3300	8683,3300	517	,00
09/2/2004	8766,6700	-0,66%	8825,0000	8908,3300	8741,6700	595	5.264.062,24
06/2/2004	8825,0000	-0,84%	8925,0000	9000,0000	8800,0000	440	3.927.002,18
05/2/2004	8900,0000	1,81%	8741,6700	8933,3300	8725,0000	658	5.819.421,92
04/2/2004	8741,6700	-1,04%	8825,0000	8866,6700	8683,3300	759	6.671.384,38
03/2/2004	8833,3300	-0,38%	8925,0000	8933,3300	8766,6700	309	2.746.225,96
02/2/2004	8866,6700	0,28%	8841,6700	8991,6700	8800,0000	440	3.930.536,40
30/1/2004	8841,6700	1,43%	8741,6700	8941,6700	8725,0000	1.345	11.938.539,04
29/1/2004	8716,6700	-1,60%	8741,6700	8841,6700	8575,0000	730	6.375.767,02
28/1/2004	8858,3300	-2,30%	9025,0000	9025,0000	8800,0000	581	5.195.209,58
27/1/2004	9066,6700	3,23%	8783,3300	9091,6700	8783,3300	7.379	64.404.957,24
26/1/2004	8783,3300	-3,21%	9000,0000	9058,3300	8741,6700	521	4.625.674,24
23/1/2004	9075,0000	-0,91%	9158,3300	9158,3300	8975,0000	371	3.367.415,18
22/1/2004	9158,3300	0,55%	9175,0000	9283,3300	9058,3300	562	5.161.418,26
21/1/2004	9108,3300	3,11%	8875,0000	9200,0000	8866,6700	764	6.951.494,38
20/1/2004	8833,3300	-1,21%	8875,0000	8900,0000	8766,6700	653	5.788.498,14
19/1/2004	8941,6700	-2,98%	9216,6700	9283,3300	8925,0000	931	8.457.197,34
16/1/2004	9216,6700	-0,09%	9266,6700	9325,0000	9133,3300	697	6.430.099,52
15/1/2004	9225,0000	0,64%	9200,0000	9325,0000	9191,6700	1.644	15.279.605,38
14/1/2004	9166,6700	1,85%	9000,0000	9200,0000	9000,0000	1.030	9.394.622,30
13/1/2004	9000,0000	2,47%	8783,3300	9108,3300	8741,6700	567	5.111.081,66
12/1/2004	8783,3300	-0,19%	8725,0000	8783,3300	8675,0000	530	4.640.317,78
09/1/2004	8800,0000	-1,58%	8941,6700	9000,0000	8775,0000	1.051	9.407.502,48
08/1/2004	8941,6700	-0,19%	8958,3300	9041,6700	8883,3300	1.657	14.881.214,96
07/1/2004	8958,3300	3,46%	8725,0000	8966,6700	8700,0000	1.657	14.620.995,38
05/1/2004	8658,3300	0,78%	8625,0000	8783,3300	8558,3300	702	6.112.392,80
02/1/2004	8591,6700	2,08%	8416,6700	8616,6700	8416,6700	444	3.810.325,48
31/12/2003	8416,6700	1,20%	8358,3300	8458,3300	8341,6700	357	3.014.671,16
30/12/2003	8316,6700	2,25%	8166,6700	8383,3300	8166,6700	709	5.868.282,68
29/12/2003	8133,3300	-0,41%	8166,6700	8166,6700	8125,0000	396	3.239.219,10
24/12/2003	8166,6700	0,93%	8066,6700	8166,6700	8066,6700	885	7.223.439,48
23/12/2003	8091,6700	0,31%	8125,0000	8125,0000	8041,6700	646	,00
22/12/2003	8066,6700	0,42%	8100,0000	8216,6700	7991,6700	853	6.945.225,56
19/12/2003	8033,3300	2,55%	7850,0000	8058,3300	7850,0000	1.706	,00
18/12/2003	7833,3300	0,32%	7808,3300	7850,0000	7800,0000	567	4.449.104,44
17/12/2003	7808,3300	0,32%	7783,3300	7833,3300	7766,6700	778	6.098.136,00
16/12/2003	7783,3300	-0,74%	7841,6700	7841,6700	7750,0000	584	4.571.225,64
15/12/2003	7841,6700	0,11%	7866,6700	7916,6700	7808,3300	949	7.514.851,04
12/12/2003	7833,3300	0,64%	7783,3300	7850,0000	7775,0000	1.161	9.106.039,80
11/12/2003	7783,3300	0,00%	7775,0000	7833,3300	7750,0000	1.738	13.586.616,52
10/12/2003	7783,3300	0,54%	7766,6700	7800,0000	7708,3300	882	6.856.461,46
09/12/2003	7741,6700	0,54%	7741,6700	7800,0000	7683,3300	651	5.053.642,62
08/12/2003	7700,0000	-1,07%	7783,3300	7783,3300	7616,6700	640	4.935.378,72
05/12/2003	7783,3300	-0,21%	7800,0000	7833,3300	7733,3300	475	3.713.342,42
04/12/2003	7800,0000	0,21%	7775,0000	7816,6700	7766,6700	415	3.242.189,98
03/12/2003	7783,3300	-0,32%	7808,3300	7833,3300	7766,6700	1.146	8.968.958,54
02/12/2003	7808,3300	0,00%	7741,6700	7841,6700	7700,0000	685	5.327.312,98

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%