Συνεχης ενημερωση

ΤΡΑΠΕΖΑ EUROBANK ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΕΥΡΩΒ)

3,7600 €

-0,0260 (-0,69%)

Άνοιγμα 3,7400
Υψηλό 3,8180
Χαμηλό 3,7040

Όγκος 9.096.036
Τζίρος 34.116.099 €
Πράξεις 8.710

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	21725,0000	1,28%	21450,0000	21841,6700	21450,0000	1.336	29.072.528,34
29/10/2007	21450,0000	-0,69%	21675,0000	21791,6700	21358,3300	892	19.267.972,98
26/10/2007	21600,0000	0,00%	21600,0000	21633,3300	21183,3300	2.320	49.661.433,10
25/10/2007	21600,0000	1,97%	21000,0000	21600,0000	21000,0000	1.415	30.404.493,02
24/10/2007	21183,3300	0,39%	21100,0000	21325,0000	21050,0000	1.149	24.367.878,12
23/10/2007	21100,0000	3,47%	20391,6700	21100,0000	20391,6700	1.159	24.137.459,04
22/10/2007	20391,6700	-1,96%	20591,6700	20708,3300	20300,0000	724	14.847.863,68
19/10/2007	20800,0000	-1,03%	20933,3300	21116,6700	20783,3300	693	14.570.325,24
18/10/2007	21016,6700	-1,45%	21325,0000	21433,3300	20783,3300	1.457	30.905.380,34
17/10/2007	21325,0000	0,59%	21200,0000	21325,0000	20950,0000	1.126	23.829.183,56
16/10/2007	21200,0000	-2,57%	21758,3300	21758,3300	21200,0000	734	15.706.505,12
15/10/2007	21758,3300	1,12%	21483,3300	21758,3300	21391,6700	593	12.859.309,58
12/10/2007	21516,6700	1,45%	21208,3300	21516,6700	21016,6700	767	16.449.526,90
11/10/2007	21208,3300	-0,70%	21241,6700	21425,0000	21166,6700	773	16.493.380,16
10/10/2007	21358,3300	-0,08%	21583,3300	21758,3300	21200,0000	1.503	32.316.778,60
09/10/2007	21375,0000	2,52%	21116,6700	21375,0000	20833,3300	1.083	23.026.744,06
08/10/2007	20850,0000	-0,64%	20950,0000	21100,0000	20783,3300	248	5.202.767,90
05/10/2007	20983,3300	3,79%	20358,3300	21150,0000	20316,6700	1.995	41.540.074,60
04/10/2007	20216,6700	0,33%	20150,0000	20216,6700	20050,0000	674	13.633.695,90
03/10/2007	20150,0000	-0,17%	20200,0000	20300,0000	20083,3300	930	18.813.361,64
02/10/2007	20183,3300	0,66%	20133,3300	20300,0000	20100,0000	786	15.931.585,90
01/10/2007	20050,0000	-0,25%	19758,3300	20250,0000	19758,3300	1.055	15.549.904,90
28/9/2007	20100,0000	-1,59%	20408,3300	20425,0000	19966,6700	1.217	24.584.617,46
27/9/2007	20425,0000	0,25%	20375,0000	20508,3300	20333,3300	801	16.395.293,62
26/9/2007	20375,0000	-0,41%	20358,3300	20541,6700	20350,0000	1.590	32.532.479,98
25/9/2007	20458,3300	-0,81%	20250,0000	20541,6700	20233,3300	1.432	27.253.256,48
24/9/2007	20625,0000	-0,56%	20708,3300	20775,0000	20425,0000	3.634	74.749.947,06
21/9/2007	20741,6700	1,80%	20441,6700	20783,3300	20233,3300	1.337	27.753.003,28
20/9/2007	20375,0000	1,96%	20066,6700	20391,6700	19983,3300	456	9.281.271,86
19/9/2007	19983,3300	0,08%	20375,0000	20425,0000	19983,3300	1.689	34.143.885,70
18/9/2007	19966,6700	-2,00%	20150,0000	20200,0000	19891,6700	2.547	51.243.571,06
17/9/2007	20375,0000	-1,61%	20850,0000	20950,0000	20216,6700	1.312	26.872.729,42
14/9/2007	20708,3300	0,00%	20783,3300	20866,6700	20625,0000	1.291	26.849.085,74
13/9/2007	20708,3300	2,86%	19791,6700	20783,3300	19791,6700	574	11.721.483,74
12/9/2007	20133,3300	1,09%	20116,6700	20183,3300	20016,6700	544	10.974.014,84
11/9/2007	19916,6700	2,75%	19558,3300	20016,6700	19483,3300	892	17.596.006,22
10/9/2007	19383,3300	-2,68%	19825,0000	19825,0000	19383,3300	1.098	21.479.282,30
07/9/2007	19916,6700	-1,89%	20375,0000	20375,0000	19825,0000	665	13.339.774,78
06/9/2007	20300,0000	0,00%	20525,0000	20608,3300	20116,6700	868	17.684.022,12
05/9/2007	20300,0000	-2,33%	20425,0000	20783,3300	20300,0000	2.111	43.384.447,78
04/9/2007	20783,3300	0,20%	20783,3300	20850,0000	20575,0000	1.278	26.537.935,84
03/9/2007	20741,6700	1,80%	20708,3300	20800,0000	20591,6700	597	12.423.158,04
31/8/2007	20375,0000	0,45%	20708,3300	21200,0000	20375,0000	889	18.455.745,86
30/8/2007	20283,3300	1,16%	20083,3300	20375,0000	20083,3300	367	7.480.018,34
29/8/2007	20050,0000	-0,08%	19725,0000	20233,3300	19725,0000	519	10.432.145,74
28/8/2007	20066,6700	0,00%	19858,3300	20133,3300	19758,3300	475	9.502.649,06
27/8/2007	20066,6700	0,17%	20033,3300	20300,0000	19758,3300	303	6.093.467,08
24/8/2007	20033,3300	0,92%	19850,0000	20033,3300	19700,0000	980	19.454.573,58
23/8/2007	19850,0000	1,88%	19600,0000	20275,0000	19600,0000	1.034	20.701.252,44
22/8/2007	19483,3300	0,00%	19483,3300	19583,3300	19333,3300	729	14.239.854,68
21/8/2007	19483,3300	0,34%	19416,6700	19508,3300	19158,3300	704	13.660.085,62
20/8/2007	19416,6700	0,95%	19233,3300	19633,3300	19233,3300	1.185	23.167.005,42
17/8/2007	19233,3300	2,94%	18608,3300	19233,3300	17925,0000	3.276	60.836.223,08
16/8/2007	18683,3300	-6,74%	19333,3300	19400,0000	18283,3300	2.511	47.372.448,34
14/8/2007	20033,3300	-0,83%	20116,6700	20341,6700	19983,3300	718	14.500.843,32
13/8/2007	20200,0000	-0,53%	20308,3300	20941,6700	20150,0000	883	17.964.327,00
10/8/2007	20308,3300	-2,36%	20516,6700	20516,6700	20033,3300	877	17.770.032,34
09/8/2007	20800,0000	-1,23%	21058,3300	21058,3300	20591,6700	765	15.961.111,70
08/8/2007	21058,3300	1,85%	20833,3300	21091,6700	20833,3300	569	11.993.999,82
07/8/2007	20675,0000	-0,32%	21425,0000	21425,0000	20675,0000	1.679	35.215.826,34
06/8/2007	20741,6700	-2,28%	21225,0000	21225,0000	20675,0000	2.712	56.701.574,36
03/8/2007	21225,0000	-0,86%	21466,6700	21466,6700	21225,0000	766	7.562.655,34
02/8/2007	21408,3300	0,55%	21291,6700	21575,0000	21291,6700	584	12.559.117,02
01/8/2007	21291,6700	1,43%	20675,0000	21575,0000	20350,0000	1.499	31.840.115,82
31/7/2007	20991,6700	0,76%	21158,3300	21175,0000	20675,0000	1.354	28.469.736,30
30/7/2007	20833,3300	-0,44%	20925,0000	20958,3300	20741,6700	1.099	23.009.185,76
27/7/2007	20925,0000	-2,18%	20891,6700	21108,3300	20758,3300	1.677	35.262.804,14
26/7/2007	21391,6700	-0,35%	21450,0000	21558,3300	21183,3300	1.469	31.526.562,98
25/7/2007	21466,6700	0,74%	21308,3300	21591,6700	21108,3300	847	18.227.795,42
24/7/2007	21308,3300	1,11%	20991,6700	21525,0000	20958,3300	1.661	35.492.462,66
23/7/2007	21075,0000	0,00%	21075,0000	21075,0000	20833,3300	1.098	23.029.098,46
20/7/2007	21075,0000	-1,82%	21466,6700	21466,6700	20875,0000	718	15.197.430,30
19/7/2007	21466,6700	0,00%	21466,6700	21541,6700	21241,6700	1.223	26.304.221,74
18/7/2007	21466,6700	1,34%	21158,3300	21483,3300	20833,3300	930	19.759.493,46
17/7/2007	21183,3300	-1,66%	21450,0000	21450,0000	21141,6700	691	14.705.499,04
16/7/2007	21541,6700	-0,42%	21466,6700	21650,0000	21308,3300	2.356	50.611.381,66
13/7/2007	21633,3300	1,92%	21358,3300	21633,3300	21291,6700	1.113	23.969.226,68
12/7/2007	21225,0000	1,11%	20991,6700	21341,6700	20991,6700	811	17.259.429,14
11/7/2007	20991,6700	-1,10%	20991,6700	21041,6700	20758,3300	817	17.158.157,58
10/7/2007	21225,0000	-0,97%	21433,3300	21433,3300	21175,0000	1.121	23.905.189,72
09/7/2007	21433,3300	1,86%	21158,3300	21433,3300	21158,3300	1.229	26.210.463,32
06/7/2007	21041,6700	4,60%	20383,3300	21041,6700	20200,0000	1.551	32.312.810,78
05/7/2007	20116,6700	2,03%	19875,0000	20275,0000	19733,3300	2.692	54.150.023,59
04/7/2007	19716,6700	1,55%	19616,6700	19916,6700	19600,0000	1.146	22.717.003,50
03/7/2007	19416,6700	0,95%	19233,3300	19583,3300	19233,3300	1.092	21.375.821,76
02/7/2007	19233,3300	0,00%	19316,6700	19316,6700	19191,6700	899	17.355.113,62
29/6/2007	19233,3300	0,39%	19483,3300	19483,3300	19191,6700	2.220	42.888.655,54
28/6/2007	19158,3300	0,00%	19316,6700	19450,0000	19108,3300	1.161	22.418.396,06
27/6/2007	19158,3300	-2,25%	19416,6700	19483,3300	19108,3300	2.034	39.315.588,22
26/6/2007	19600,0000	-3,33%	19866,6700	19891,6700	19333,3300	2.977	58.707.208,92
25/6/2007	20275,0000	0,16%	20241,6700	20341,6700	20016,6700	535	10.821.076,96
22/6/2007	20241,6700	-1,26%	20350,0000	20483,3300	20241,6700	1.196	24.336.561,62
21/6/2007	20500,0000	-0,28%	20516,6700	20516,6700	20241,6700	1.234	25.164.986,12
20/6/2007	20558,3300	0,53%	20675,0000	20758,3300	20525,0000	662	13.716.563,00
19/6/2007	20450,0000	-1,76%	20741,6700	20816,6700	20341,6700	985	20.245.085,54
18/6/2007	20816,6700	-0,08%	21058,3300	21058,3300	20675,0000	1.002	20.976.418,84
15/6/2007	20833,3300	0,44%	20741,6700	20991,6700	20675,0000	999	20.903.021,70
14/6/2007	20741,6700	1,06%	20675,0000	20741,6700	20466,6700	3.851	79.224.089,18
13/6/2007	20525,0000	-1,48%	20833,3300	20833,3300	20241,6700	745	15.311.885,52
12/6/2007	20833,3300	0,00%	20941,6700	20941,6700	20758,3300	998	20.908.687,30
11/6/2007	20833,3300	0,60%	21075,0000	21091,6700	20758,3300	756	15.909.943,82
08/6/2007	20708,3300	-1,04%	20925,0000	20925,0000	20400,0000	1.135	23.493.392,08
07/6/2007	20925,0000	-0,71%	20991,6700	20991,6700	20775,0000	1.054	22.119.439,46
06/6/2007	21075,0000	0,80%	20908,3300	21108,3300	20891,6700	733	15.423.551,74
05/6/2007	20908,3300	0,00%	20908,3300	21183,3300	20891,6700	880	18.570.133,20
04/6/2007	20908,3300	-1,72%	21325,0000	21358,3300	20908,3300	1.217	25.674.455,58
01/6/2007	21275,0000	1,27%	21358,3300	21358,3300	21075,0000	495	10.531.801,28
31/5/2007	21008,3300	0,24%	21308,3300	21433,3300	20925,0000	951	20.155.186,08
30/5/2007	20958,3300	-1,87%	21358,3300	21358,3300	20783,3300	1.179	24.726.747,70
29/5/2007	21358,3300	1,59%	20908,3300	21358,3300	20908,3300	598	12.699.797,78
25/5/2007	21025,0000	-1,71%	21391,6700	21425,0000	20975,0000	900	19.099.308,92
24/5/2007	21391,6700	-0,77%	21608,3300	21700,0000	21375,0000	807	17.386.176,28
23/5/2007	21558,3300	-0,50%	21858,3300	21858,3300	21466,6700	866	18.778.075,44
22/5/2007	21666,6700	-2,59%	22483,3300	22483,3300	21508,3300	1.225	26.724.867,80
21/5/2007	22241,6700	2,10%	22008,3300	22241,6700	21783,3300	960	21.183.562,56
18/5/2007	21783,3300	1,12%	21783,3300	21825,0000	21625,0000	659	14.409.203,86
17/5/2007	21541,6700	0,43%	21858,3300	21858,3300	21491,6700	613	13.339.345,76
16/5/2007	21450,0000	1,94%	21175,0000	21466,6700	20875,0000	675	14.328.779,50
15/5/2007	21041,6700	1,81%	20666,6700	21083,3300	20666,6700	975	20.482.087,92
14/5/2007	20666,6700	1,51%	20641,6700	20666,6700	20466,6700	722	14.931.289,84
11/5/2007	20358,3300	-0,85%	20466,6700	20466,6700	20041,6700	1.031	20.909.968,70
10/5/2007	20533,3300	4,76%	20208,3300	20550,0000	20066,6700	3.729	76.242.003,58
09/5/2007	19600,0000	1,42%	19341,6700	19600,0000	18966,6700	3.048	58.750.714,24
08/5/2007	19325,0000	-2,69%	19858,3300	19858,3300	19241,6700	1.044	20.439.097,74
07/5/2007	19858,3300	0,21%	19991,6700	19991,6700	19750,0000	494	9.853.119,90
04/5/2007	19816,6700	-0,59%	19808,3300	19950,0000	19783,3300	668	13.302.367,32
03/5/2007	19933,3300	-1,48%	20275,0000	20275,0000	19875,0000	611	12.254.007,38
02/5/2007	20233,3300	-0,33%	20491,6700	20516,6700	19950,0000	1.474	29.854.243,32
30/4/2007	20300,0000	-0,29%	20208,3300	20400,0000	20208,3300	716	14.591.993,64
27/4/2007	20358,3300	-1,37%	20625,0000	20625,0000	20300,0000	500	10.252.031,14
26/4/2007	20641,6700	0,98%	20658,3300	20683,3300	20516,6700	591	12.222.218,68
25/4/2007	20441,6700	1,03%	20233,3300	20508,3300	20233,3300	466	9.525.542,40
24/4/2007	20233,3300	-1,78%	20600,0000	20600,0000	20058,3300	580	11.786.473,48
23/4/2007	20600,0000	-0,12%	20733,3300	20808,3300	20491,6700	332	6.872.316,64
20/4/2007	20625,0000	0,04%	20616,6700	20725,0000	20575,0000	1.388	28.753.199,74
19/4/2007	20616,6700	-0,32%	20491,6700	20625,0000	20216,6700	614	12.590.876,76
18/4/2007	20683,3300	-0,48%	20616,6700	20958,3300	20591,6700	734	15.272.438,10
17/4/2007	20783,3300	-0,12%	20558,3300	20783,3300	20550,0000	527	10.923.095,16
16/4/2007	20808,3300	0,69%	20891,6700	20891,6700	20700,0000	486	10.152.898,40
13/4/2007	20666,6700	-0,96%	20866,6700	20891,6700	20558,3300	1.106	23.071.156,52
12/4/2007	20866,6700	-0,67%	21008,3300	21008,3300	20641,6700	464	9.671.988,90
11/4/2007	21008,3300	1,24%	20800,0000	21150,0000	20800,0000	976	20.597.560,32
10/4/2007	20750,0000	2,55%	20258,3300	20850,0000	20258,3300	572	11.883.098,82
05/4/2007	20233,3300	-1,90%	20616,6700	20616,6700	20175,0000	658	13.395.394,08
04/4/2007	20625,0000	3,99%	20150,0000	20700,0000	20150,0000	1.283	26.267.593,24
03/4/2007	19833,3300	-3,21%	20508,3300	20766,6700	19833,3300	994	20.171.064,98
02/4/2007	20491,6700	1,28%	20233,3300	20550,0000	20083,3300	1.063	21.814.887,13
30/3/2007	20233,3300	0,33%	20166,6700	20233,3300	19875,0000	1.114	22.399.499,56
29/3/2007	20166,6700	2,11%	19950,0000	20241,6700	19850,0000	357	7.195.775,30
28/3/2007	19750,0000	-0,75%	19900,0000	19900,0000	19425,0000	1.016	19.997.210,06
27/3/2007	19900,0000	-2,57%	20558,3300	20575,0000	19900,0000	1.316	26.660.268,54
26/3/2007	20425,0000	1,28%	20166,6700	20700,0000	20025,0000	744	15.284.297,82
23/3/2007	20166,6700	2,46%	19791,6700	20358,3300	19766,6700	1.817	36.709.488,46
22/3/2007	19683,3300	0,98%	19766,6700	19791,6700	19616,6700	1.073	21.222.884,82
21/3/2007	19491,6700	0,30%	19433,3300	19525,0000	19358,3300	608	11.853.222,58
20/3/2007	19433,3300	-0,21%	19500,0000	19616,6700	19000,0000	648	12.516.922,96
19/3/2007	19475,0000	1,13%	19500,0000	19725,0000	19358,3300	1.000	19.668.193,96
16/3/2007	19258,3300	2,17%	18408,3300	19433,3300	18408,3300	2.328	44.729.529,10
15/3/2007	18850,0000	1,94%	18808,3300	18975,0000	18808,3300	1.030	19.516.615,70
14/3/2007	18491,6700	-0,80%	17916,6700	18516,6700	17916,6700	882	16.105.013,74
13/3/2007	18641,6700	-1,76%	18975,0000	19025,0000	18450,0000	828	15.451.234,04
12/3/2007	18975,0000	-0,87%	19233,3300	19233,3300	18866,6700	741	14.169.812,44
09/3/2007	19141,6700	2,32%	18708,3300	19141,6700	18450,0000	2.332	43.757.294,82
08/3/2007	18708,3300	0,27%	18975,0000	19016,6700	18450,0000	952	17.948.760,20
07/3/2007	18658,3300	2,61%	18600,0000	18833,3300	18450,0000	1.692	31.668.836,50
06/3/2007	18183,3300	0,74%	18050,0000	18275,0000	17900,0000	1.140	20.799.123,36
05/3/2007	18050,0000	0,37%	17533,3300	18175,0000	17341,6700	1.464	25.889.296,66
02/3/2007	17983,3300	0,00%	17875,0000	18133,3300	17408,3300	2.232	39.669.731,98
01/3/2007	17983,3300	-3,01%	18183,3300	18450,0000	17758,3300	2.103	38.222.392,34
28/2/2007	18541,6700	-1,20%	18258,3300	18733,3300	17791,6700	3.150	57.743.686,84
27/2/2007	18766,6700	-3,92%	19300,0000	19366,6700	18408,3300	1.972	37.261.261,88
26/2/2007	19533,3300	-0,51%	19633,3300	19683,3300	19533,3300	729	14.367.027,40
23/2/2007	19633,3300	-1,34%	19566,6700	19750,0000	19525,0000	12.221	238.531.716,98
22/2/2007	19900,0000	1,02%	19700,0000	20016,6700	19700,0000	775	15.487.499,92
21/2/2007	19700,0000	-1,01%	19900,0000	19933,3300	19616,6700	945	18.786.304,22
20/2/2007	19900,0000	0,00%	20408,3300	20408,3300	19700,0000	1.140	22.764.459,36
16/2/2007	19900,0000	1,02%	19808,3300	19933,3300	19700,0000	1.259	25.068.658,84
15/2/2007	19700,0000	0,98%	19683,3300	19750,0000	19466,6700	1.195	23.575.426,00
14/2/2007	19508,3300	-0,51%	19858,3300	19858,3300	19475,0000	565	11.136.359,04
13/2/2007	19608,3300	1,95%	19233,3300	19633,3300	19191,6700	692	13.503.055,60
12/2/2007	19233,3300	-1,95%	19400,0000	19525,0000	19075,0000	767	14.816.827,40
09/2/2007	19616,6700	-2,04%	19950,0000	19950,0000	19466,6700	1.313	25.891.838,46
08/2/2007	20025,0000	-1,64%	20358,3300	20358,3300	19900,0000	998	20.114.924,84
07/2/2007	20358,3300	-1,65%	20700,0000	20700,0000	20125,0000	669	13.689.391,28
06/2/2007	20700,0000	-0,60%	20825,0000	20891,6700	20616,6700	1.151	23.953.754,18
05/2/2007	20825,0000	3,35%	20150,0000	20825,0000	20041,6700	1.216	24.930.098,20
02/2/2007	20150,0000	1,47%	19858,3300	20150,0000	19808,3300	1.170	23.480.883,30
01/2/2007	19858,3300	0,13%	19858,3300	19900,0000	19641,6700	763	15.162.037,12
31/1/2007	19833,3300	0,00%	19766,6700	19900,0000	19425,0000	714	14.130.791,70
30/1/2007	19833,3300	0,00%	19833,3300	19833,3300	19533,3300	482	9.515.721,84
29/1/2007	19833,3300	0,00%	19833,3300	19916,6700	19641,6700	361	7.174.102,76
26/1/2007	19833,3300	-0,63%	19833,3300	19933,3300	19633,3300	888	17.662.869,02
25/1/2007	19958,3300	1,78%	19766,6700	20125,0000	19683,3300	1.521	30.529.281,78
24/1/2007	19608,3300	0,68%	19500,0000	19741,6700	19450,0000	1.270	24.955.375,68
23/1/2007	19475,0000	-1,02%	19675,0000	19675,0000	19433,3300	883	17.296.649,90
22/1/2007	19675,0000	0,30%	19616,6700	19791,6700	19475,0000	488	9.619.248,96
19/1/2007	19616,6700	-1,92%	19916,6700	19916,6700	19508,3300	1.700	33.513.778,06
18/1/2007	20000,0000	0,84%	19766,6700	20041,6700	19708,3300	993	19.855.657,88
17/1/2007	19833,3300	0,00%	19833,3300	19975,0000	19766,6700	943	18.793.375,56
16/1/2007	19833,3300	0,00%	19916,6700	19933,3300	19808,3300	877	17.473.860,82
15/1/2007	19833,3300	-0,63%	19958,3300	19958,3300	19658,3300	639	12.714.605,78
12/1/2007	19958,3300	1,87%	20166,6700	20208,3300	19766,6700	1.506	30.122.568,06
11/1/2007	19591,6700	2,57%	19166,6700	19608,3300	19141,6700	1.195	23.331.142,16
10/1/2007	19100,0000	-1,12%	19316,6700	19316,6700	18916,6700	1.198	22.879.107,64
09/1/2007	19316,6700	-0,77%	19466,6700	19466,6700	19233,3300	1.340	26.002.312,78
08/1/2007	19466,6700	1,65%	19141,6700	19500,0000	19041,6700	1.078	20.880.959,70
05/1/2007	19150,0000	1,50%	18866,6700	19316,6700	18833,3300	1.187	22.761.363,78
04/1/2007	18866,6700	-0,57%	18975,0000	19016,6700	18833,3300	1.108	21.029.014,96
03/1/2007	18975,0000	2,85%	18425,0000	18975,0000	18241,6700	1.504	28.199.454,56
02/1/2007	18450,0000	1,70%	18133,3300	18450,0000	18000,0000	730	13.387.352,92
29/12/2006	18141,6700	0,65%	18000,0000	18141,6700	17933,3300	290	5.267.177,60
28/12/2006	18025,0000	0,60%	17916,6700	18025,0000	17750,0000	555	9.972.564,78
27/12/2006	17916,6700	0,00%	17916,6700	17983,3300	17758,3300	402	7.207.331,86
22/12/2006	17916,6700	-0,37%	17983,3300	17983,3300	17650,0000	468	8.340.725,90
21/12/2006	17983,3300	1,12%	17725,0000	18116,6700	17708,3300	717	12.910.894,60
20/12/2006	17783,3300	0,80%	17650,0000	17900,0000	17625,0000	909	16.643.373,30
19/12/2006	17641,6700	0,33%	17533,3300	17808,3300	17533,3300	3.559	63.445.333,90
18/12/2006	17583,3300	-1,17%	17850,0000	17983,3300	17533,3300	999	17.724.563,08
15/12/2006	17791,6700	0,05%	17850,0000	17875,0000	17691,6700	783	13.988.167,60
14/12/2006	17783,3300	0,00%	17783,3300	17875,0000	17683,3300	908	16.226.178,30
13/12/2006	17783,3300	0,33%	17725,0000	17916,6700	17600,0000	1.605	28.614.183,74
12/12/2006	17725,0000	0,19%	17825,0000	17825,0000	17516,6700	682	12.096.238,34
11/12/2006	17691,6700	2,12%	17325,0000	17833,3300	17325,0000	724	12.801.864,54
08/12/2006	17325,0000	-0,34%	17383,3300	17425,0000	17191,6700	1.131	19.610.517,94
07/12/2006	17383,3300	0,34%	17233,3300	17450,0000	17233,3300	995	17.344.899,86
06/12/2006	17325,0000	-0,19%	17358,3300	17450,0000	17241,6700	893	15.536.807,30
05/12/2006	17358,3300	-0,90%	17641,6700	17650,0000	17283,3300	979	17.165.778,48
04/12/2006	17516,6700	-0,71%	17583,3300	17583,3300	17441,6700	525	9.229.501,48
01/12/2006	17641,6700	-1,17%	17666,6700	17783,3300	17583,3300	1.140	20.179.262,58
30/11/2006	17850,0000	-1,47%	17783,3300	17900,0000	17650,0000	1.904	34.009.820,84
29/11/2006	18116,6700	0,60%	18050,0000	18241,6700	17725,0000	1.493	26.925.964,28
28/11/2006	18008,3300	-2,75%	18350,0000	18516,6700	17958,3300	1.190	21.629.704,36
27/11/2006	18516,6700	-1,33%	18766,6700	18766,6700	18450,0000	837	15.558.714,00
24/11/2006	18766,6700	0,00%	18766,6700	18783,3300	18475,0000	627	11.701.488,88
23/11/2006	18766,6700	-1,01%	18850,0000	19000,0000	18708,3300	636	12.000.913,16
22/11/2006	18958,3300	-0,13%	18983,3300	19058,3300	18866,6700	849	16.158.428,04
21/11/2006	18983,3300	1,83%	18533,3300	18983,3300	18491,6700	537	10.059.090,42
20/11/2006	18641,6700	-1,80%	18983,3300	18983,3300	18516,6700	1.065	19.900.569,52
17/11/2006	18983,3300	-0,96%	19116,6700	19141,6700	18875,0000	1.271	24.283.513,20
16/11/2006	19166,6700	2,59%	18641,6700	19208,3300	18541,6700	2.132	40.664.142,28
15/11/2006	18683,3300	2,99%	18158,3300	18683,3300	18158,3300	1.560	28.921.087,18
14/11/2006	18141,6700	0,88%	18091,6700	18241,6700	17983,3300	917	16.640.838,40
13/11/2006	17983,3300	0,00%	18091,6700	18133,3300	17833,3300	715	12.936.259,14
10/11/2006	17983,3300	1,70%	17516,6700	18008,3300	17491,6700	955	17.028.614,10
09/11/2006	17683,3300	2,07%	17516,6700	17750,0000	17508,3300	1.801	31.891.610,58
08/11/2006	17325,0000	-1,09%	17475,0000	17475,0000	17266,6700	945	16.463.424,58
07/11/2006	17516,6700	1,50%	17450,0000	17600,0000	17258,3300	1.071	18.766.957,88
06/11/2006	17258,3300	0,00%	17200,0000	17258,3300	17158,3300	643	11.099.618,04
03/11/2006	17258,3300	1,02%	17200,0000	17266,6700	17016,6700	1.209	20.724.253,64
02/11/2006	17083,3300	-0,63%	17041,6700	17150,0000	17000,0000	828	14.156.628,26
01/11/2006	17191,6700	-0,24%	17233,3300	17300,0000	16983,3300	1.039	17.885.263,50
31/10/2006	17233,3300	-1,10%	17425,0000	17425,0000	17216,6700	794	13.778.523,56
30/10/2006	17425,0000	-0,38%	17325,0000	17441,6700	17191,6700	969	16.821.147,50
27/10/2006	17491,6700	-0,10%	17508,3300	17508,3300	17358,3300	354	6.186.006,12
26/10/2006	17508,3300	0,33%	17450,0000	17650,0000	17400,0000	579	10.182.874,54
25/10/2006	17450,0000	-0,38%	17583,3300	17583,3300	17383,3300	1.902	33.391.276,20
24/10/2006	17516,6700	0,77%	17383,3300	17683,3300	17383,3300	935	16.444.826,56
23/10/2006	17383,3300	-0,33%	17308,3300	17516,6700	17233,3300	192	3.332.276,92
20/10/2006	17441,6700	0,67%	17258,3300	17475,0000	17191,6700	739	12.851.546,10
19/10/2006	17325,0000	0,00%	17325,0000	17441,6700	17191,6700	414	7.183.971,56
18/10/2006	17325,0000	0,00%	17558,3300	17558,3300	17233,3300	404	7.022.557,90
17/10/2006	17325,0000	-0,34%	17350,0000	17383,3300	17191,6700	384	6.662.275,68
16/10/2006	17383,3300	-0,76%	17666,6700	17666,6700	17300,0000	1.053	18.459.379,08
13/10/2006	17516,6700	0,38%	17641,6700	17650,0000	17450,0000	1.060	18.672.476,14
12/10/2006	17450,0000	2,75%	17108,3300	17516,6700	17066,6700	1.198	20.761.601,72
11/10/2006	16983,3300	0,74%	16791,6700	17175,0000	16650,0000	853	14.530.141,82
10/10/2006	16858,3300	2,17%	16500,0000	16858,3300	16500,0000	533	8.937.227,36
09/10/2006	16500,0000	-0,20%	16533,3300	16533,3300	16375,0000	967	15.939.751,30
06/10/2006	16533,3300	0,81%	16600,0000	16625,0000	16400,0000	732	12.138.933,64
05/10/2006	16400,0000	1,81%	16216,6700	16533,3300	16216,6700	939	15.466.078,44
04/10/2006	16108,3300	0,73%	16008,3300	16200,0000	15975,0000	795	12.840.611,72
03/10/2006	15991,6700	-0,26%	15941,6700	16033,3300	15883,3300	551	8.814.042,66
02/10/2006	16033,3300	0,37%	16116,6700	16116,6700	15866,6700	364	5.849.250,92
29/9/2006	15975,0000	-0,62%	15950,0000	16066,6700	15800,0000	495	7.906.535,56
28/9/2006	16075,0000	0,05%	16066,6700	16200,0000	15941,6700	500	8.041.698,06
27/9/2006	16066,6700	0,57%	16008,3300	16133,3300	15991,6700	510	8.208.226,84
26/9/2006	15975,0000	-0,57%	15950,0000	16108,3300	15925,0000	1.026	16.464.363,68
25/9/2006	16066,6700	-0,26%	16133,3300	16200,0000	15866,6700	842	13.464.679,56
22/9/2006	16108,3300	0,36%	15858,3300	16133,3300	15708,3300	2.548	40.603.167,96
21/9/2006	16050,0000	0,68%	15941,6700	16183,3300	15941,6700	300	4.833.883,36
20/9/2006	15941,6700	1,32%	15708,3300	16008,3300	15583,3300	591	9.345.115,30
19/9/2006	15733,3300	-0,37%	15800,0000	15841,6700	15541,6700	673	10.560.985,44
18/9/2006	15791,6700	-1,25%	15991,6700	16033,3300	15733,3300	318	5.064.659,74
15/9/2006	15991,6700	-0,72%	16108,3300	16108,3300	15750,0000	732	11.702.767,40
14/9/2006	16108,3300	-1,07%	16283,3300	16291,6700	16058,3300	562	9.088.024,00
13/9/2006	16283,3300	0,93%	16200,0000	16350,0000	16183,3300	787	12.858.187,68
12/9/2006	16133,3300	0,26%	16066,6700	16133,3300	15991,6700	388	6.255.789,20
11/9/2006	16091,6700	0,16%	16066,6700	16116,6700	15975,0000	820	13.193.634,10
08/9/2006	16066,6700	0,00%	16066,6700	16091,6700	16008,3300	384	6.187.653,80
07/9/2006	16066,6700	-0,16%	16066,6700	16108,3300	15991,6700	565	9.097.103,54
06/9/2006	16091,6700	-1,23%	16291,6700	16291,6700	16050,0000	1.139	18.448.318,76
05/9/2006	16291,6700	0,41%	16133,3300	16308,3300	16108,3300	310	5.040.338,26
04/9/2006	16225,0000	1,09%	16016,6700	16308,3300	15966,6700	679	11.032.394,64
01/9/2006	16050,0000	2,83%	15608,3300	16050,0000	15608,3300	573	9.154.953,62
31/8/2006	15608,3300	-0,16%	15866,6700	15866,6700	15541,6700	1.450	22.662.460,50
30/8/2006	15633,3300	-0,58%	15733,3300	15866,6700	15525,0000	1.946	30.512.408,04
29/8/2006	15725,0000	-0,84%	15975,0000	16075,0000	15625,0000	695	11.076.244,58
28/8/2006	15858,3300	-1,25%	16008,3300	16008,3300	15608,3300	291	4.595.844,62
25/8/2006	16058,3300	-0,46%	16225,0000	16225,0000	15883,3300	497	8.005.233,54
24/8/2006	16133,3300	0,00%	16158,3300	16241,6700	15883,3300	1.243	20.114.159,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%