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
10/6/2005	14158,3300	1,68%	13958,3300	14200,0000	13925,0000	765	10.829.246,94
09/6/2005	13925,0000	-0,54%	14000,0000	14116,6700	13900,0000	573	8.047.789,88
08/6/2005	14000,0000	-0,18%	14025,0000	14033,3300	13883,3300	439	6.157.317,66
07/6/2005	14025,0000	-2,26%	14325,0000	14375,0000	13958,3300	746	10.558.083,48
06/6/2005	14350,0000	1,35%	14158,3300	14375,0000	14150,0000	934	13.367.386,94
03/6/2005	14158,3300	1,68%	13850,0000	14166,6700	13841,6700	539	7.588.916,00
02/6/2005	13925,0000	-0,54%	14000,0000	14041,6700	13858,3300	442	6.214.259,32
01/6/2005	14000,0000	1,39%	13825,0000	14041,6700	13825,0000	600	8.411.910,72
31/5/2005	13808,3300	-1,13%	13966,6700	14025,0000	13750,0000	465	6.440.748,02
30/5/2005	13966,6700	0,30%	13716,6700	13975,0000	13716,6700	169	2.360.749,74
27/5/2005	13925,0000	0,48%	13858,3300	14000,0000	13783,3300	949	13.250.790,44
26/5/2005	13858,3300	0,48%	13841,6700	13941,6700	13791,6700	434	6.049.143,26
25/5/2005	13791,6700	-1,25%	13775,0000	13916,6700	13750,0000	592	8.192.578,20
24/5/2005	13966,6700	0,18%	13933,3300	14025,0000	13783,3300	412	5.757.306,26
23/5/2005	13941,6700	-0,48%	14008,3300	14091,6700	13750,0000	661	9.236.921,12
20/5/2005	14008,3300	3,26%	13683,3300	14041,6700	13533,3300	1.741	24.151.876,84
19/5/2005	13566,6700	2,45%	13216,6700	13583,3300	13158,3300	830	11.151.187,84
18/5/2005	13241,6700	0,89%	13125,0000	13258,3300	12975,0000	714	9.439.056,82
17/5/2005	13125,0000	-0,19%	13150,0000	13241,6700	13058,3300	815	10.770.044,84
16/5/2005	13150,0000	1,41%	12975,0000	13158,3300	12958,3300	767	10.088.312,88
13/5/2005	12966,6700	1,43%	12783,3300	12991,6700	12733,3300	618	8.000.065,82
12/5/2005	12783,3300	0,85%	12775,0000	12850,0000	12750,0000	775	9.959.802,68
11/5/2005	12675,0000	0,20%	12658,3300	12775,0000	12591,6700	1.007	12.829.731,42
10/5/2005	12650,0000	0,46%	12658,3300	12733,3300	12558,3300	852	10.805.986,50
09/5/2005	12591,6700	-0,53%	12708,3300	12716,6700	12533,3300	394	4.984.099,76
06/5/2005	12658,3300	0,33%	12625,0000	12716,6700	12475,0000	875	11.059.945,20
05/5/2005	12616,6700	-0,33%	12675,0000	12741,6700	12583,3300	889	11.274.662,80
04/5/2005	12658,3300	0,20%	12658,3300	12658,3300	12516,6700	560	7.099.767,02
03/5/2005	12633,3300	-2,32%	12891,6700	12891,6700	12583,3300	1.068	13.592.536,90
28/4/2005	12933,3300	-1,90%	13066,6700	13183,3300	12891,6700	1.014	13.221.498,30
27/4/2005	13183,3300	-0,19%	13250,0000	13250,0000	13150,0000	471	6.240.305,30
26/4/2005	13208,3300	-1,00%	13491,6700	13491,6700	13158,3300	307	4.075.181,98
25/4/2005	13341,6700	-0,99%	13475,0000	13491,6700	13175,0000	865	11.530.314,82
22/4/2005	13475,0000	2,15%	13350,0000	13525,0000	13283,3300	631	8.506.861,92
21/4/2005	13191,6700	0,38%	13141,6700	13241,6700	13008,3300	595	7.863.501,48
20/4/2005	13141,6700	-1,56%	13350,0000	13491,6700	13066,6700	1.570	20.820.977,58
19/4/2005	13350,0000	-1,84%	13600,0000	13708,3300	13250,0000	1.089	14.619.702,32
18/4/2005	13600,0000	-3,89%	13716,6700	13775,0000	13383,3300	1.235	16.821.239,86
15/4/2005	14150,0000	-1,22%	14325,0000	14325,0000	14058,3300	2.101	29.754.740,80
14/4/2005	14325,0000	-0,12%	14200,0000	14341,6700	14100,0000	430	6.156.321,76
13/4/2005	14341,6700	1,35%	14200,0000	14341,6700	14183,3300	450	6.453.044,70
12/4/2005	14150,0000	1,56%	13933,3300	14191,6700	13933,3300	423	5.986.076,76
11/4/2005	13933,3300	0,06%	13825,0000	13975,0000	13775,0000	170	2.369.692,42
08/4/2005	13925,0000	0,78%	13850,0000	13975,0000	13841,6700	734	10.243.172,42
07/4/2005	13816,6700	3,05%	13491,6700	13883,3300	13491,6700	881	12.178.013,80
06/4/2005	13408,3300	0,00%	13275,0000	13491,6700	13275,0000	556	7.452.466,72
05/4/2005	13408,3300	1,19%	13350,0000	13625,0000	13341,6700	1.019	13.831.734,46
04/4/2005	13250,0000	0,25%	13275,0000	13300,0000	13150,0000	373	4.954.771,14
01/4/2005	13216,6700	1,15%	13083,3300	13258,3300	12991,6700	408	5.378.769,78
31/3/2005	13066,6700	-1,82%	13658,3300	13658,3300	12941,6700	1.618	21.752.012,92
30/3/2005	13308,3300	-2,74%	13658,3300	13816,6700	13275,0000	645	8.783.857,78
29/3/2005	13683,3300	1,42%	13491,6700	13716,6700	13375,0000	582	7.908.094,96
24/3/2005	13491,6700	2,60%	13158,3300	13533,3300	13158,3300	1.234	16.508.501,64
23/3/2005	13150,0000	-0,82%	13191,6700	13216,6700	12958,3300	2.364	31.047.632,56
22/3/2005	13258,3300	-1,30%	13383,3300	13491,6700	12966,6700	1.485	19.811.128,16
21/3/2005	13433,3300	-3,36%	13900,0000	13900,0000	13383,3300	809	11.024.011,28
18/3/2005	13900,0000	-0,48%	13966,6700	13966,6700	13491,6700	667	9.258.339,62
17/3/2005	13966,6700	-3,51%	14341,6700	14366,6700	13883,3300	1.228	17.431.054,36
16/3/2005	14475,0000	-2,74%	14875,0000	14875,0000	14433,3300	542	7.943.603,52
15/3/2005	14883,3300	-0,11%	14900,0000	15108,3300	14816,6700	544	8.155.604,46
11/3/2005	14900,0000	-0,06%	14816,6700	15041,6700	14816,6700	470	7.029.261,82
10/3/2005	14908,3300	0,85%	14433,3300	14966,6700	14433,3300	837	12.441.199,24
09/3/2005	14783,3300	0,00%	14750,0000	14791,6700	14658,3300	411	6.085.803,66
08/3/2005	14783,3300	-0,39%	14808,3300	14816,6700	14725,0000	536	7.955.133,54
07/3/2005	14841,6700	0,17%	14841,6700	14950,0000	14750,0000	791	11.788.485,32
04/3/2005	14816,6700	2,42%	14466,6700	14858,3300	14466,6700	923	13.586.913,20
03/3/2005	14466,6700	0,23%	14541,6700	14633,3300	14350,0000	538	7.829.639,24
02/3/2005	14433,3300	-1,81%	14600,0000	14716,6700	14350,0000	1.040	15.141.745,62
01/3/2005	14700,0000	-0,95%	14841,6700	14900,0000	14658,3300	872	12.947.430,86
28/2/2005	14841,6700	1,95%	14291,6700	14908,3300	14291,6700	1.415	20.974.474,52
25/2/2005	14558,3300	0,75%	14500,0000	14766,6700	14433,3300	1.139	16.655.520,48
24/2/2005	14450,0000	2,36%	14066,6700	14475,0000	14041,6700	913	13.129.632,62
23/2/2005	14116,6700	0,65%	14025,0000	14225,0000	13975,0000	670	9.475.450,50
22/2/2005	14025,0000	0,84%	13908,3300	14075,0000	13908,3300	453	6.344.888,40
21/2/2005	13908,3300	-0,42%	13966,6700	14041,6700	13850,0000	446	6.254.914,90
18/2/2005	13966,6700	-1,99%	14250,0000	14258,3300	13925,0000	753	10.627.861,22
17/2/2005	14250,0000	0,35%	14200,0000	14325,0000	14058,3300	588	8.406.116,10
16/2/2005	14200,0000	0,00%	14250,0000	14366,6700	14008,3300	1.079	15.456.945,90
15/2/2005	14200,0000	2,53%	13883,3300	14258,3300	13883,3300	1.468	20.812.747,16
14/2/2005	13850,0000	1,34%	13666,6700	13933,3300	13666,6700	686	9.506.404,10
11/2/2005	13666,6700	0,00%	13666,6700	13758,3300	13600,0000	492	6.740.541,48
10/2/2005	13666,6700	-0,12%	13566,6700	13933,3300	13566,6700	924	12.786.387,96
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	0,00%	9250,0000	9358,3300	9250,0000	555	5.169.574,86

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.%