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
23/8/2006	16108,3300	-0,15%	15908,3300	16108,3300	15883,3300	350	5.636.403,50
22/8/2006	16133,3300	-0,56%	16266,6700	16266,6700	16066,6700	477	7.747.498,88
21/8/2006	16225,0000	0,67%	16066,6700	16225,0000	16050,0000	386	6.252.883,50
18/8/2006	16116,6700	0,68%	16133,3300	16133,3300	15941,6700	310	5.002.590,86
17/8/2006	16008,3300	0,10%	16008,3300	16066,6700	15866,6700	563	9.033.200,90
16/8/2006	15991,6700	2,57%	15608,3300	16008,3300	15608,3300	784	12.425.741,20
14/8/2006	15591,6700	1,14%	15416,6700	15591,6700	15408,3300	196	3.040.174,24
11/8/2006	15416,6700	0,00%	15416,6700	15483,3300	15208,3300	281	4.331.432,98
10/8/2006	15416,6700	-1,54%	15475,0000	15483,3300	15283,3300	355	5.489.132,72
09/8/2006	15658,3300	1,57%	15408,3300	15733,3300	15391,6700	401	6.233.844,84
08/8/2006	15416,6700	-1,60%	15858,3300	15858,3300	15375,0000	633	9.889.083,18
07/8/2006	15666,6700	1,35%	15408,3300	15708,3300	15300,0000	508	7.924.554,80
04/8/2006	15458,3300	2,60%	15208,3300	15458,3300	15075,0000	523	8.019.988,34
03/8/2006	15066,6700	1,01%	14983,3300	15066,6700	14816,6700	428	6.419.717,14
02/8/2006	14916,6700	1,65%	14675,0000	14991,6700	14675,0000	597	8.904.123,82
01/8/2006	14675,0000	0,46%	14608,3300	14900,0000	14575,0000	755	11.203.443,02
31/7/2006	14608,3300	1,80%	14350,0000	14608,3300	14350,0000	649	9.444.152,96
28/7/2006	14350,0000	0,00%	14425,0000	14433,3300	14283,3300	710	10.227.549,56
27/7/2006	14350,0000	1,95%	14216,6700	14391,6700	14216,6700	1.922	27.589.933,70
26/7/2006	14075,0000	-0,24%	14108,3300	14175,0000	13983,3300	579	8.176.765,32
25/7/2006	14108,3300	1,26%	14008,3300	14150,0000	13983,3300	566	7.999.077,34
24/7/2006	13933,3300	-0,36%	13983,3300	14008,3300	13750,0000	476	6.651.549,38
21/7/2006	13983,3300	-2,16%	14150,0000	14258,3300	13791,6700	822	11.507.833,42
20/7/2006	14291,6700	2,21%	14333,3300	14333,3300	14066,6700	778	11.107.444,30
19/7/2006	13983,3300	-0,65%	14075,0000	14150,0000	13900,0000	981	13.808.976,87
18/7/2006	14075,0000	0,66%	14008,3300	14116,6700	13983,3300	637	8.979.267,72
17/7/2006	13983,3300	-4,22%	14408,3300	14408,3300	13841,6700	1.000	13.998.646,72
14/7/2006	14600,0000	-1,02%	14708,3300	14708,3300	14475,0000	778	11.363.207,20
13/7/2006	14750,0000	-1,99%	14991,6700	14991,6700	14575,0000	517	7.641.645,34
12/7/2006	15050,0000	1,29%	15050,0000	15158,3300	14941,6700	579	8.738.698,42
11/7/2006	14858,3300	2,24%	14541,6700	14858,3300	14491,6700	401	5.900.852,42
10/7/2006	14533,3300	-0,29%	14575,0000	14625,0000	14475,0000	380	5.538.175,42
07/7/2006	14575,0000	-0,51%	14541,6700	14716,6700	14466,6700	373	5.450.315,92
06/7/2006	14650,0000	-0,96%	14791,6700	14983,3300	14608,3300	302	4.465.522,60
05/7/2006	14791,6700	-0,45%	14833,3300	14833,3300	14500,0000	664	9.755.446,64
04/7/2006	14858,3300	2,94%	14433,3300	14875,0000	14366,6700	543	7.993.557,48
03/7/2006	14433,3300	0,70%	14408,3300	14433,3300	14308,3300	532	7.680.607,24
30/6/2006	14333,3300	2,81%	14225,0000	14408,3300	14133,3300	996	14.302.953,26
29/6/2006	13941,6700	1,21%	13883,3300	13983,3300	13800,0000	480	6.695.372,18
28/6/2006	13775,0000	0,67%	13491,6700	13900,0000	13491,6700	511	7.042.452,61
27/6/2006	13683,3300	-1,85%	13941,6700	13941,6700	13575,0000	956	13.110.193,70
26/6/2006	13941,6700	-1,70%	14183,3300	14216,6700	13683,3300	904	12.639.537,10
23/6/2006	14183,3300	-1,96%	14466,6700	14466,6700	14150,0000	1.314	18.764.419,94
22/6/2006	14466,6700	0,12%	14858,3300	14900,0000	14308,3300	1.584	23.140.932,00
21/6/2006	14450,0000	-1,53%	14558,3300	14641,6700	14183,3300	794	11.435.933,00
20/6/2006	14675,0000	-1,68%	14666,6700	14883,3300	14516,6700	636	9.380.288,20
19/6/2006	14925,0000	0,96%	15141,6700	15241,6700	14750,0000	482	7.243.360,18
16/6/2006	14783,3300	0,80%	15116,6700	15341,6700	14758,3300	761	11.502.697,46
15/6/2006	14666,6700	2,39%	14325,0000	14666,6700	14325,0000	1.118	16.271.438,14
14/6/2006	14325,0000	-0,58%	14366,6700	14425,0000	14075,0000	654	9.374.817,60
13/6/2006	14408,3300	-2,32%	14750,0000	14850,0000	14283,3300	2.121	30.946.094,96
09/6/2006	14750,0000	0,68%	14750,0000	14875,0000	14666,6700	460	6.818.207,00
08/6/2006	14650,0000	-1,95%	14541,6700	15075,0000	14408,3300	1.094	16.156.537,00
07/6/2006	14941,6700	1,30%	14750,0000	15050,0000	14516,6700	1.328	19.649.087,56
06/6/2006	14750,0000	-1,72%	15008,3300	15025,0000	14691,6700	1.730	25.705.050,00
05/6/2006	15008,3300	-0,83%	15133,3300	15133,3300	14708,3300	780	11.670.889,18
02/6/2006	15133,3300	2,89%	14883,3300	15141,6700	14750,0000	1.022	15.371.551,66
01/6/2006	14708,3300	0,11%	14491,6700	14816,6700	14266,6700	1.140	16.686.182,14
31/5/2006	14691,6700	1,03%	14283,3300	14758,3300	14258,3300	1.042	15.188.917,56
30/5/2006	14541,6700	-2,68%	14941,6700	14941,6700	14325,0000	1.017	14.757.560,84
29/5/2006	14941,6700	0,45%	14875,0000	15050,0000	14808,3300	295	4.420.255,80
26/5/2006	14875,0000	2,82%	14875,0000	14983,3300	14733,3300	1.685	25.194.854,54
25/5/2006	14466,6700	-0,52%	14750,0000	14750,0000	14225,0000	2.031	29.500.667,00
24/5/2006	14541,6700	-3,70%	15100,0000	15141,6700	14491,6700	1.906	28.258.469,66
23/5/2006	15100,0000	7,79%	14075,0000	15175,0000	13683,3300	4.992	72.543.422,58
22/5/2006	14008,3300	-6,92%	14575,0000	14750,0000	13816,6700	3.000	43.242.330,65
19/5/2006	15050,0000	-2,75%	15733,3300	15733,3300	15050,0000	2.199	33.751.156,48
18/5/2006	15475,0000	-2,31%	15558,3300	15725,0000	15233,3300	2.480	38.229.818,92
17/5/2006	15841,6700	-0,16%	16350,0000	16350,0000	15366,6700	1.242	19.912.188,25
16/5/2006	15866,6700	-0,73%	16050,0000	16075,0000	15641,6700	2.158	34.234.143,44
15/5/2006	15983,3300	-2,49%	16141,6700	16141,6700	15891,6700	1.983	31.867.020,52
12/5/2006	16391,6700	-0,46%	16366,6700	16650,0000	16316,6700	2.762	45.382.695,42
11/5/2006	16466,6700	-4,82%	16941,6700	16966,6700	16450,0000	5.949	99.054.647,42
10/5/2006	17300,0000	-4,11%	17641,6700	17733,3300	17208,3300	3.077	53.816.507,86
09/5/2006	18041,6700	0,70%	17916,6700	18133,3300	17766,6700	625	11.286.862,06
08/5/2006	17916,6700	0,05%	18183,3300	18225,0000	17916,6700	431	7.829.321,00
05/5/2006	17908,3300	1,37%	17741,6700	17908,3300	17708,3300	596	10.663.830,86
04/5/2006	17666,6700	0,86%	17616,6700	17825,0000	17541,6700	1.083	19.308.479,72
03/5/2006	17516,6700	0,53%	17500,0000	17583,3300	17441,6700	718	12.620.646,92
02/5/2006	17425,0000	0,19%	17408,3300	17516,6700	17316,6700	425	7.423.850,22
28/4/2006	17391,6700	-0,81%	17358,3300	17458,3300	17291,6700	469	8.177.038,34
27/4/2006	17533,3300	0,43%	17458,3300	17616,6700	17416,6700	572	10.032.102,72
26/4/2006	17458,3300	2,05%	16975,0000	17458,3300	16975,0000	228	3.963.494,86
25/4/2006	17108,3300	-1,72%	17408,3300	17408,3300	16950,0000	1.070	18.379.772,26
20/4/2006	17408,3300	-1,88%	17741,6700	17741,6700	17275,0000	799	13.981.730,42
19/4/2006	17741,6700	2,41%	17358,3300	17866,6700	17358,3300	524	9.333.781,48
18/4/2006	17325,0000	1,12%	17133,3300	17541,6700	17091,6700	379	6.591.500,16
13/4/2006	17133,3300	-0,34%	17041,6700	17408,3300	17041,6700	470	8.157.759,76
12/4/2006	17191,6700	-0,96%	17325,0000	17333,3300	17108,3300	692	11.941.801,50
11/4/2006	17358,3300	-2,16%	17891,6700	17891,6700	17358,3300	427	7.497.239,60
10/4/2006	17741,6700	-1,84%	18075,0000	18075,0000	17708,3300	451	8.042.192,92
07/4/2006	18075,0000	1,54%	17691,6700	18075,0000	17666,6700	569	10.198.720,04
06/4/2006	17800,0000	2,54%	17500,0000	17825,0000	17358,3300	706	12.538.633,14
05/4/2006	17358,3300	-1,61%	17458,3300	17458,3300	17291,6700	777	13.535.982,74
04/4/2006	17641,6700	-1,49%	18183,3300	18183,3300	17641,6700	1.002	18.002.133,20
03/4/2006	17908,3300	2,28%	17508,3300	17908,3300	17408,3300	920	16.428.457,02
31/3/2006	17508,3300	1,25%	17100,0000	17508,3300	17100,0000	867	15.054.089,14
30/3/2006	17291,6700	2,22%	17166,6700	17291,6700	17000,0000	510	8.755.571,54
29/3/2006	16916,6700	-0,29%	16966,6700	17050,0000	16850,0000	1.341	22.758.401,28
28/3/2006	16966,6700	-1,78%	17300,0000	17316,6700	16925,0000	830	14.201.918,94
27/3/2006	17275,0000	-2,77%	17666,6700	17666,6700	17275,0000	285	5.003.363,52
24/3/2006	17766,6700	3,44%	17158,3300	17766,6700	17158,3300	471	8.250.806,54
23/3/2006	17175,0000	-1,25%	17175,0000	17416,6700	17175,0000	772	13.368.994,00
22/3/2006	17391,6700	-1,79%	17633,3300	17633,3300	17333,3300	437	7.653.947,24
21/3/2006	17708,3300	-1,57%	17991,6700	17991,6700	17675,0000	409	7.282.042,18
20/3/2006	17991,6700	0,09%	17975,0000	18200,0000	17791,6700	449	8.104.099,08
17/3/2006	17975,0000	2,28%	18183,3300	18183,3300	17691,6700	844	15.195.209,84
16/3/2006	17575,0000	1,15%	17375,0000	17775,0000	17358,3300	555	9.755.445,34
15/3/2006	17375,0000	-0,05%	17383,3300	17600,0000	17325,0000	493	8.633.425,74
14/3/2006	17383,3300	-1,42%	17633,3300	17991,6700	17358,3300	816	14.461.607,64
13/3/2006	17633,3300	1,20%	17441,6700	17791,6700	17441,6700	428	7.570.264,38
10/3/2006	17425,0000	0,87%	17550,0000	17550,0000	17108,3300	445	7.741.419,20
09/3/2006	17275,0000	3,49%	17050,0000	17275,0000	16750,0000	1.097	18.682.109,16
08/3/2006	16691,6700	0,00%	16683,3300	16966,6700	16533,3300	2.527	42.382.875,34
07/3/2006	16691,6700	-2,20%	17066,6700	17125,0000	16666,6700	1.506	25.378.125,86
03/3/2006	17066,6700	-1,30%	17291,6700	17391,6700	16950,0000	827	14.216.811,00
02/3/2006	17291,6700	-3,13%	17850,0000	17850,0000	17208,3300	908	15.971.438,70
01/3/2006	17850,0000	-2,99%	18400,0000	18400,0000	17775,0000	788	14.457.743,24
28/2/2006	18400,0000	2,08%	18183,3300	18400,0000	17858,3300	1.166	21.264.841,30
27/2/2006	18025,0000	-1,99%	18400,0000	18400,0000	17991,6700	520	9.489.608,46
24/2/2006	18391,6700	0,41%	18316,6700	18458,3300	18183,3300	557	10.259.777,34
23/2/2006	18316,6700	0,55%	18291,6700	18458,3300	18216,6700	1.188	21.912.549,88
22/2/2006	18216,6700	-0,95%	18366,6700	18425,0000	18183,3300	988	18.204.550,14
21/2/2006	18391,6700	0,96%	18458,3300	18458,3300	18291,6700	878	16.190.322,80
20/2/2006	18216,6700	4,00%	17583,3300	18216,6700	17583,3300	1.001	18.129.738,82
17/2/2006	17516,6700	-1,91%	17758,3300	17791,6700	17450,0000	2.207	38.884.074,02
16/2/2006	17858,3300	1,28%	17458,3300	18150,0000	17425,0000	1.673	29.999.869,58
15/2/2006	17633,3300	-2,26%	18075,0000	18233,3300	17441,6700	1.466	26.122.487,30
14/2/2006	18041,6700	-0,96%	18183,3300	18383,3300	18041,6700	908	16.546.618,50
13/2/2006	18216,6700	-2,19%	18725,0000	18866,6700	18175,0000	704	13.006.967,38
10/2/2006	18625,0000	-2,06%	19008,3300	19008,3300	18541,6700	539	10.119.625,24
09/2/2006	19016,6700	3,21%	18675,0000	19066,6700	18666,6700	1.313	25.001.510,76
08/2/2006	18425,0000	1,80%	18100,0000	18675,0000	18100,0000	1.040	19.280.495,96
07/2/2006	18100,0000	2,02%	18183,3300	18233,3300	17908,3300	1.512	27.467.664,28
06/2/2006	17741,6700	2,21%	17358,3300	17758,3300	17358,3300	796	14.135.192,98
03/2/2006	17358,3300	0,34%	17450,0000	17600,0000	17325,0000	1.111	19.512.820,86
02/2/2006	17300,0000	0,63%	17300,0000	17408,3300	17266,6700	1.188	20.678.275,24
01/2/2006	17191,6700	1,98%	16925,0000	17233,3300	16925,0000	1.365	23.432.269,58
31/1/2006	16858,3300	1,30%	16641,6700	17333,3300	16541,6700	1.191	20.251.709,78
30/1/2006	16641,6700	-0,94%	16641,6700	16800,0000	16583,3300	831	13.906.260,10
27/1/2006	16800,0000	-0,35%	17075,0000	17516,6700	16641,6700	2.090	35.859.004,60
26/1/2006	16858,3300	-1,61%	17091,6700	17133,3300	16858,3300	756	12.879.122,32
25/1/2006	17133,3300	0,24%	17191,6700	17516,6700	17050,0000	973	16.828.798,30
24/1/2006	17091,6700	1,03%	17075,0000	17133,3300	16925,0000	725	12.430.333,90
23/1/2006	16916,6700	-2,68%	17300,0000	17300,0000	16833,3300	1.005	17.190.900,12
20/1/2006	17383,3300	1,26%	17350,0000	17600,0000	17016,6700	1.285	22.445.740,34
19/1/2006	17166,6700	2,59%	17075,0000	17191,6700	16725,0000	1.548	26.254.706,40
18/1/2006	16733,3300	-1,38%	16608,3300	16850,0000	16466,6700	2.032	34.015.305,78
17/1/2006	16966,6700	0,99%	16791,6700	17100,0000	16600,0000	1.216	20.619.125,48
16/1/2006	16800,0000	1,61%	16533,3300	16916,6700	16433,3300	1.620	27.160.484,68
13/1/2006	16533,3300	1,80%	16225,0000	16533,3300	15991,6700	1.630	26.862.657,56
12/1/2006	16241,6700	1,25%	15891,6700	16241,6700	15891,6700	1.601	25.807.581,64
11/1/2006	16041,6700	0,37%	15983,3300	16200,0000	15908,3300	1.820	29.195.618,62
10/1/2006	15983,3300	3,96%	15425,0000	15983,3300	15358,3300	2.428	38.401.002,88
09/1/2006	15375,0000	1,10%	15533,3300	15541,6700	15266,6700	2.233	34.660.070,32
05/1/2006	15208,3300	-0,05%	15216,6700	15216,6700	15066,6700	883	13.427.779,40
04/1/2006	15216,6700	1,90%	15033,3300	15266,6700	14975,0000	1.627	24.677.603,88
03/1/2006	14933,3300	1,59%	14700,0000	14950,0000	14675,0000	1.168	17.294.838,82
02/1/2006	14700,0000	-0,17%	14750,0000	14783,3300	14633,3300	252	3.711.010,96
30/12/2005	14725,0000	0,45%	14658,3300	14725,0000	14525,0000	356	5.215.481,38
29/12/2005	14658,3300	0,17%	14633,3300	14841,6700	14525,0000	557	8.195.773,28
28/12/2005	14633,3300	-1,62%	14875,0000	14875,0000	14600,0000	422	6.214.664,78
27/12/2005	14875,0000	2,35%	14541,6700	14875,0000	14491,6700	503	7.412.169,74
23/12/2005	14533,3300	1,04%	14400,0000	14591,6700	14400,0000	646	9.416.640,76
22/12/2005	14383,3300	-1,43%	14591,6700	14641,6700	14258,3300	1.186	17.133.425,26
21/12/2005	14591,6700	0,23%	14558,3300	14716,6700	14525,0000	1.405	20.939.289,84
20/12/2005	14558,3300	-2,51%	14875,0000	14875,0000	14558,3300	1.791	26.655.812,60
19/12/2005	14933,3300	-1,10%	15100,0000	15133,3300	14883,3300	413	6.217.792,06
16/12/2005	15100,0000	2,49%	14733,3300	15108,3300	14675,0000	1.028	15.394.311,88
15/12/2005	14733,3300	0,28%	14700,0000	14733,3300	14558,3300	1.148	16.926.722,50
14/12/2005	14691,6700	-0,23%	14600,0000	14733,3300	14600,0000	725	10.679.580,30
13/12/2005	14725,0000	-0,39%	14875,0000	14875,0000	14575,0000	619	9.103.226,10
12/12/2005	14783,3300	0,00%	15016,6700	15016,6700	14633,3300	377	5.582.421,00
09/12/2005	14783,3300	0,34%	14733,3300	14816,6700	14558,3300	614	9.057.999,84
08/12/2005	14733,3300	-0,95%	14816,6700	14875,0000	14641,6700	525	7.757.455,46
07/12/2005	14875,0000	-0,39%	15358,3300	15358,3300	14875,0000	424	6.367.572,52
06/12/2005	14933,3300	-2,08%	15208,3300	15208,3300	14933,3300	497	7.495.249,32
05/12/2005	15250,0000	0,33%	15291,6700	15291,6700	15100,0000	499	7.598.710,06
02/12/2005	15200,0000	1,05%	15091,6700	15350,0000	15050,0000	1.225	18.759.723,24
01/12/2005	15041,6700	1,29%	14850,0000	15041,6700	14750,0000	1.074	15.990.586,70
30/11/2005	14850,0000	-2,62%	15308,3300	15308,3300	14658,3300	4.664	70.435.719,04
29/11/2005	15250,0000	-1,13%	15483,3300	15483,3300	15175,0000	964	14.780.988,38
28/11/2005	15425,0000	-0,22%	15458,3300	15533,3300	15408,3300	201	3.113.655,18
25/11/2005	15458,3300	0,00%	15458,3300	15641,6700	15416,6700	281	4.365.047,20
24/11/2005	15458,3300	0,54%	15658,3300	15658,3300	15416,6700	460	7.143.288,00
23/11/2005	15375,0000	-0,49%	15450,0000	15483,3300	15283,3300	879	13.595.484,96
22/11/2005	15450,0000	-0,59%	15541,6700	15608,3300	15375,0000	340	5.263.512,12
21/11/2005	15541,6700	-1,37%	15758,3300	15758,3300	15475,0000	528	8.240.703,06
18/11/2005	15758,3300	0,37%	15725,0000	15816,6700	15475,0000	865	13.635.433,62
17/11/2005	15700,0000	0,64%	15600,0000	15700,0000	15541,6700	610	9.585.744,32
16/11/2005	15600,0000	0,54%	15516,6700	15641,6700	15250,0000	894	13.892.242,32
15/11/2005	15516,6700	2,25%	15191,6700	15566,6700	15191,6700	1.465	22.639.271,02
14/11/2005	15175,0000	-0,27%	15108,3300	15283,3300	15108,3300	1.190	18.144.311,28
11/11/2005	15216,6700	4,46%	14875,0000	15225,0000	14875,0000	3.702	55.992.441,22
10/11/2005	14566,6700	-0,29%	14658,3300	14675,0000	14533,3300	1.434	21.018.349,54
09/11/2005	14608,3300	0,29%	14600,0000	14691,6700	14566,6700	501	7.347.141,48
08/11/2005	14566,6700	1,04%	14416,6700	14575,0000	14375,0000	579	8.418.912,76
07/11/2005	14416,6700	-1,26%	14558,3300	14558,3300	14375,0000	988	14.313.119,64
04/11/2005	14600,0000	0,06%	14600,0000	14716,6700	14533,3300	1.729	25.332.741,54
03/11/2005	14591,6700	1,45%	14416,6700	14641,6700	14408,3300	2.079	30.409.216,84
02/11/2005	14383,3300	2,92%	14000,0000	14400,0000	13991,6700	1.747	25.002.357,52
01/11/2005	13975,0000	1,08%	13883,3300	14000,0000	13825,0000	205	2.854.292,18
31/10/2005	13825,0000	0,00%	13825,0000	13900,0000	13691,6700	1.029	14.254.152,32
27/10/2005	13825,0000	0,12%	13691,6700	13850,0000	13683,3300	705	9.747.986,60
26/10/2005	13808,3300	0,67%	13716,6700	13841,6700	13683,3300	733	10.120.186,92
25/10/2005	13716,6700	0,37%	13666,6700	13758,3300	13558,3300	319	4.387.811,30
24/10/2005	13666,6700	0,00%	13600,0000	13683,3300	13491,6700	396	5.400.037,28
21/10/2005	13666,6700	0,49%	13600,0000	13708,3300	13516,6700	356	4.872.708,70
20/10/2005	13600,0000	-1,39%	13858,3300	13858,3300	13491,6700	558	7.640.108,54
19/10/2005	13791,6700	-0,60%	13775,0000	13825,0000	13625,0000	695	9.556.093,10
18/10/2005	13875,0000	0,18%	13850,0000	13908,3300	13808,3300	270	3.760.994,12
17/10/2005	13850,0000	-0,60%	13933,3300	13933,3300	13775,0000	570	7.906.371,68
14/10/2005	13933,3300	-0,48%	13941,6700	13991,6700	13875,0000	219	3.061.638,52
13/10/2005	14000,0000	-0,06%	14008,3300	14183,3300	13966,6700	1.034	14.598.495,38
12/10/2005	14008,3300	0,06%	13908,3300	14058,3300	13883,3300	970	13.642.215,36
11/10/2005	14000,0000	0,48%	13816,6700	14041,6700	13816,6700	327	4.584.131,76
10/10/2005	13933,3300	-0,77%	14041,6700	14158,3300	13825,0000	690	9.673.913,20
07/10/2005	14041,6700	0,30%	14033,3300	14091,6700	13916,6700	476	6.699.132,84
06/10/2005	14000,0000	-0,30%	13991,6700	14075,0000	13925,0000	532	7.474.783,92
05/10/2005	14041,6700	0,72%	13941,6700	14116,6700	13816,6700	1.163	16.302.555,08
04/10/2005	13941,6700	-1,24%	14116,6700	14191,6700	13900,0000	405	5.711.947,66
03/10/2005	14116,6700	-0,76%	14225,0000	14283,3300	14058,3300	294	4.197.215,40
30/9/2005	14225,0000	2,03%	14033,3300	14341,6700	14008,3300	2.378	33.924.454,60
29/9/2005	13941,6700	0,06%	14033,3300	14091,6700	13883,3300	452	6.333.574,92
28/9/2005	13933,3300	1,09%	13975,0000	14025,0000	13883,3300	538	7.540.640,52
27/9/2005	13783,3300	-1,37%	14033,3300	14066,6700	13708,3300	912	12.765.652,80
26/9/2005	13975,0000	3,01%	13583,3300	13991,6700	13583,3300	2.703	37.383.973,16
23/9/2005	13566,6700	1,37%	13383,3300	13683,3300	13383,3300	841	11.434.433,34
22/9/2005	13383,3300	-1,23%	13550,0000	13583,3300	13333,3300	2.297	31.031.041,08
21/9/2005	13550,0000	1,12%	13491,6700	13633,3300	13366,6700	2.209	30.011.575,00
20/9/2005	13400,0000	0,50%	13383,3300	13450,0000	13300,0000	700	9.403.363,02
19/9/2005	13333,3300	-0,81%	13383,3300	13400,0000	13283,3300	725	9.698.466,86
16/9/2005	13441,6700	-0,37%	13433,3300	13500,0000	13300,0000	726	9.781.264,78
15/9/2005	13491,6700	-0,31%	13450,0000	13591,6700	13441,6700	518	7.020.403,10
14/9/2005	13533,3300	-0,43%	13591,6700	13725,0000	13450,0000	600	8.184.800,50
13/9/2005	13591,6700	0,43%	13533,3300	13708,3300	13491,6700	624	8.508.356,84
12/9/2005	13533,3300	-0,25%	13583,3300	13600,0000	13475,0000	1.006	13.645.795,18
09/9/2005	13566,6700	-0,49%	13633,3300	13683,3300	13475,0000	1.178	16.012.032,70
08/9/2005	13633,3300	-1,03%	13775,0000	13775,0000	13558,3300	749	10.247.411,42
07/9/2005	13775,0000	-0,48%	13841,6700	13933,3300	13758,3300	494	6.863.968,72
06/9/2005	13841,6700	0,42%	13825,0000	13875,0000	13775,0000	618	8.578.427,88
05/9/2005	13783,3300	1,22%	13725,0000	13841,6700	13708,3300	860	11.904.204,74
02/9/2005	13616,6700	0,93%	13525,0000	13750,0000	13525,0000	1.000	13.716.654,76
01/9/2005	13491,6700	0,37%	13525,0000	13550,0000	13433,3300	1.708	23.133.504,52
31/8/2005	13441,6700	0,19%	13491,6700	13650,0000	13366,6700	1.359	18.421.924,70
30/8/2005	13416,6700	-0,43%	13491,6700	13550,0000	13300,0000	1.572	21.145.746,28
29/8/2005	13475,0000	-0,86%	13550,0000	13550,0000	13383,3300	383	5.172.851,40
26/8/2005	13591,6700	-0,55%	13666,6700	13883,3300	13558,3300	343	4.731.653,12
25/8/2005	13666,6700	0,06%	13550,0000	13791,6700	13383,3300	688	9.395.833,80
24/8/2005	13658,3300	-2,15%	13791,6700	13875,0000	13616,6700	919	12.674.941,82
23/8/2005	13958,3300	-2,05%	14200,0000	14200,0000	13933,3300	697	9.830.020,10
22/8/2005	14250,0000	-0,47%	14350,0000	14433,3300	14216,6700	408	5.855.579,48
19/8/2005	14316,6700	0,70%	14191,6700	14341,6700	14191,6700	529	7.581.746,00
18/8/2005	14216,6700	0,18%	14316,6700	14350,0000	14183,3300	438	6.269.141,42
17/8/2005	14191,6700	-0,18%	14291,6700	14375,0000	14066,6700	1.660	23.642.322,28
16/8/2005	14216,6700	-2,68%	14591,6700	14591,6700	14183,3300	1.144	16.396.425,68
12/8/2005	14608,3300	-3,89%	15200,0000	15200,0000	14575,0000	1.204	17.814.713,28
11/8/2005	15200,0000	-0,11%	15158,3300	15216,6700	15041,6700	439	6.684.642,70
10/8/2005	15216,6700	1,44%	15000,0000	15225,0000	15000,0000	424	6.429.484,10
09/8/2005	15000,0000	-0,22%	15033,3300	15050,0000	14725,0000	326	4.902.233,64
08/8/2005	15033,3300	1,41%	14825,0000	15050,0000	14825,0000	394	5.897.308,60
05/8/2005	14825,0000	0,28%	14783,3300	14883,3300	14666,6700	759	11.285.608,50
04/8/2005	14783,3300	-0,06%	14783,3300	14875,0000	14641,6700	695	10.340.635,98
03/8/2005	14791,6700	0,45%	14716,6700	14825,0000	14500,0000	768	11.291.616,88
02/8/2005	14725,0000	1,26%	14541,6700	14783,3300	14433,3300	250	3.666.957,90
01/8/2005	14541,6700	-0,23%	14575,0000	14600,0000	14475,0000	157	2.285.382,70
29/7/2005	14575,0000	-1,85%	14783,3300	14858,3300	14416,6700	564	8.318.757,36
28/7/2005	14850,0000	0,06%	14841,6700	14950,0000	14791,6700	594	8.861.210,16
27/7/2005	14841,6700	1,66%	14658,3300	14858,3300	14600,0000	708	10.477.678,68
26/7/2005	14600,0000	0,29%	14541,6700	14725,0000	14466,6700	408	5.970.348,58
25/7/2005	14558,3300	-1,08%	14716,6700	14766,6700	14525,0000	302	4.442.231,58
22/7/2005	14716,6700	-1,29%	14908,3300	14908,3300	14633,3300	476	7.030.238,92
21/7/2005	14908,3300	0,62%	14875,0000	15008,3300	14766,6700	470	7.032.022,40
20/7/2005	14816,6700	-1,44%	15033,3300	15133,3300	14758,3300	770	11.489.218,64
19/7/2005	15033,3300	2,91%	14625,0000	15133,3300	14625,0000	1.047	15.557.155,56
18/7/2005	14608,3300	1,80%	14316,6700	14633,3300	14316,6700	386	5.614.738,90
15/7/2005	14350,0000	0,29%	14283,3300	14441,6700	14133,3300	308	4.404.113,82
14/7/2005	14308,3300	-1,38%	14558,3300	14558,3300	14250,0000	295	4.257.714,76
13/7/2005	14508,3300	1,10%	14350,0000	14541,6700	14350,0000	217	3.156.928,88
12/7/2005	14350,0000	-0,63%	14258,3300	14408,3300	14258,3300	301	4.338.007,68
11/7/2005	14441,6700	0,29%	14408,3300	14575,0000	14383,3300	473	6.884.903,02
08/7/2005	14400,0000	0,99%	14433,3300	14466,6700	14216,6700	658	9.276.352,40
07/7/2005	14258,3300	-0,06%	14166,6700	14283,3300	13841,6700	507	7.176.073,44
06/7/2005	14266,6700	1,72%	14266,6700	14350,0000	14158,3300	542	7.764.510,20
05/7/2005	14025,0000	0,48%	13991,6700	14100,0000	13933,3300	494	6.941.811,98
04/7/2005	13958,3300	-0,95%	14100,0000	14100,0000	13883,3300	305	4.266.614,72
01/7/2005	14091,6700	0,36%	14041,6700	14316,6700	14041,6700	463	6.562.830,12
30/6/2005	14041,6700	-0,41%	14100,0000	14100,0000	13975,0000	735	10.350.936,04
29/6/2005	14100,0000	-0,65%	14191,6700	14325,0000	14091,6700	309	4.397.972,26
28/6/2005	14191,6700	1,07%	14041,6700	14325,0000	14041,6700	760	10.816.970,80
27/6/2005	14041,6700	-2,77%	14216,6700	14366,6700	14033,3300	709	10.079.920,04
24/6/2005	14441,6700	-1,37%	14375,0000	14608,3300	14350,0000	431	6.268.114,00
23/6/2005	14641,6700	2,93%	14233,3300	14675,0000	14166,6700	750	10.933.876,62
22/6/2005	14225,0000	-3,01%	14666,6700	14666,6700	14183,3300	712	10.261.480,20
21/6/2005	14666,6700	-1,29%	14850,0000	15016,6700	14600,0000	560	8.308.004,90
17/6/2005	14858,3300	0,00%	14858,3300	14900,0000	14700,0000	629	9.365.705,28
16/6/2005	14858,3300	3,12%	14375,0000	14908,3300	14375,0000	4.620	68.676.677,90
15/6/2005	14408,3300	0,29%	14366,6700	14416,6700	14058,3300	551	7.944.594,96
14/6/2005	14366,6700	-0,06%	14375,0000	14400,0000	14283,3300	1.182	17.034.668,14
13/6/2005	14375,0000	0,00%	14158,3300	14400,0000	14158,3300	1.145	16.450.590,46

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.%