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
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	1,19%	7741,6700	7841,6700	7700,0000	685	5.327.312,98
01/12/2003	7716,6700	0,87%	7775,0000	7775,0000	7683,3300	595	4.615.767,32
28/11/2003	7650,0000	0,88%	7583,3300	7675,0000	7575,0000	2.346	17.962.493,56
27/11/2003	7583,3300	-0,22%	7608,3300	7616,6700	7533,3300	1.704	12.978.317,94
26/11/2003	7600,0000	1,45%	7516,6700	7608,3300	7500,0000	1.607	12.206.678,68
25/11/2003	7491,6700	1,93%	7400,0000	7508,3300	7391,6700	1.578	11.815.948,92
24/11/2003	7350,0000	0,23%	7350,0000	7391,6700	7300,0000	2.273	16.751.627,62
21/11/2003	7333,3300	0,11%	7358,3300	7358,3300	7300,0000	1.141	8.390.281,22
20/11/2003	7325,0000	0,11%	7350,0000	7358,3300	7250,0000	1.776	12.995.199,18
19/11/2003	7316,6700	0,00%	7300,0000	7391,6700	7250,0000	2.509	18.401.987,38
18/11/2003	7316,6700	-1,90%	7516,6700	7516,6700	7300,0000	2.258	16.714.850,30
17/11/2003	7458,3300	-1,43%	7533,3300	7533,3300	7425,0000	503	3.769.157,52
14/11/2003	7566,6700	0,00%	7566,6700	7616,6700	7450,0000	2.829	21.360.231,08
13/11/2003	7566,6700	0,78%	7508,3300	7675,0000	7508,3300	54.457	413.529.828,36
12/11/2003	7508,3300	-7,30%	7633,3300	7633,3300	7500,0000	1.625	12.294.193,00
11/11/2003	8100,0000	-1,22%	8166,6700	8166,6700	8075,0000	113	921.044,72
10/11/2003	8200,0000	-0,20%	8266,6700	8266,6700	8158,3300	236	1.936.921,20
07/11/2003	8216,6700	0,51%	8175,0000	8233,3300	8175,0000	306	2.518.756,22
06/11/2003	8175,0000	0,00%	8175,0000	8216,6700	8158,3300	454	3.729.908,68
05/11/2003	8175,0000	0,51%	8133,3300	8175,0000	8125,0000	552	4.522.213,64
04/11/2003	8133,3300	0,00%	8125,0000	8216,6700	8091,6700	1.068	8.763.818,28
03/11/2003	8133,3300	1,35%	8066,6700	8166,6700	8025,0000	1.173	9.542.204,78
31/10/2003	8025,0000	0,42%	8008,3300	8091,6700	7991,6700	364	2.938.617,94
30/10/2003	7991,6700	0,63%	7941,6700	8000,0000	7900,0000	239	1.905.255,66
29/10/2003	7941,6700	0,74%	7908,3300	7958,3300	7900,0000	1.089	8.654.180,46
27/10/2003	7883,3300	1,07%	7800,0000	7900,0000	7800,0000	80	630.424,00
24/10/2003	7800,0000	-0,64%	7841,6700	7850,0000	7766,6700	145	1.134.204,66
23/10/2003	7850,0000	-1,88%	7958,3300	7975,0000	7775,0000	169	1.337.577,76
22/10/2003	8000,0000	0,31%	7975,0000	8025,0000	7941,6700	215	1.727.201,60
21/10/2003	7975,0000	0,53%	7916,6700	7991,6700	7908,3300	286	2.279.227,82
20/10/2003	7933,3300	-0,94%	8000,0000	8000,0000	7833,3300	137	1.089.409,68
17/10/2003	8008,3300	1,69%	7875,0000	8058,3300	7750,0000	512	4.081.828,96
16/10/2003	7875,0000	0,11%	7883,3300	7900,0000	7800,0000	329	2.597.246,60
15/10/2003	7866,6700	0,32%	7783,3300	7900,0000	7783,3300	221	1.742.101,62
14/10/2003	7841,6700	-0,32%	7850,0000	7908,3300	7800,0000	154	1.211.264,32
13/10/2003	7866,6700	0,64%	7816,6700	7900,0000	7800,0000	220	1.730.209,46
10/10/2003	7816,6700	-0,64%	7975,0000	7975,0000	7750,0000	198	1.567.273,44
09/10/2003	7866,6700	-0,42%	7900,0000	7908,3300	7833,3300	227	1.793.250,24
08/10/2003	7900,0000	1,72%	7766,6700	7900,0000	7766,6700	248	1.953.140,62
07/10/2003	7766,6700	-0,53%	7808,3300	7808,3300	7716,6700	260	2.032.889,72
06/10/2003	7808,3300	2,18%	7633,3300	7833,3300	7633,3300	196	1.523.823,36
03/10/2003	7641,6700	2,00%	7483,3300	7675,0000	7483,3300	148	1.128.866,34
02/10/2003	7491,6700	0,90%	7425,0000	7533,3300	7416,6700	322	2.416.097,10
01/10/2003	7425,0000	-0,45%	7508,3300	7508,3300	7358,3300	136	1.011.442,30
30/9/2003	7458,3300	-0,56%	7491,6700	7500,0000	7350,0000	393	2.901.985,48
29/9/2003	7500,0000	0,22%	7575,0000	7575,0000	7358,3300	199	1.485.352,06
26/9/2003	7483,3300	-1,10%	7391,6700	7575,0000	7391,6700	84	630.024,30
25/9/2003	7566,6700	-0,11%	7516,6700	7600,0000	7475,0000	202	1.535.773,34
24/9/2003	7575,0000	3,06%	7350,0000	7616,6700	7350,0000	318	2.414.858,94
23/9/2003	7350,0000	0,23%	7325,0000	7358,3300	7158,3300	140	1.026.651,86
22/9/2003	7333,3300	0,23%	7316,6700	7350,0000	7100,0000	194	1.407.683,38
19/9/2003	7316,6700	-2,12%	7516,6700	7516,6700	7250,0000	496	3.641.535,32
18/9/2003	7475,0000	-2,61%	7675,0000	7675,0000	7375,0000	610	4.537.659,96
17/9/2003	7675,0000	3,14%	7441,6700	7733,3300	7441,6700	460	3.509.038,38
16/9/2003	7441,6700	-0,22%	7458,3300	7483,3300	7133,3300	439	3.250.939,60
15/9/2003	7458,3300	-0,67%	7500,0000	7533,3300	7375,0000	152	1.138.122,82
12/9/2003	7508,3300	-2,07%	7641,6700	7683,3300	7416,6700	311	2.364.421,26
11/9/2003	7666,6700	0,44%	7675,0000	7766,6700	7533,3300	313	2.406.436,92
10/9/2003	7633,3300	1,33%	7533,3300	7741,6700	7250,0000	339	2.540.356,68
09/9/2003	7533,3300	-1,85%	7666,6700	7741,6700	7475,0000	250	1.909.862,88
08/9/2003	7675,0000	-2,95%	7908,3300	7908,3300	7633,3300	211	1.633.968,68
05/9/2003	7908,3300	0,32%	7941,6700	7975,0000	7766,6700	384	3.023.428,10
04/9/2003	7883,3300	0,42%	7850,0000	7991,6700	7750,0000	179	1.408.322,80
03/9/2003	7850,0000	0,11%	7850,0000	8025,0000	7800,0000	463	3.676.158,32
02/9/2003	7841,6700	-2,79%	7916,6700	8166,6700	7683,3300	330	2.628.881,56
01/9/2003	8066,6700	-0,51%	8175,0000	8291,6700	7975,0000	255	2.082.285,60
29/8/2003	8108,3300	-1,02%	8175,0000	8233,3300	7975,0000	212	1.726.349,36
28/8/2003	8191,6700	-0,30%	8216,6700	8325,0000	8100,0000	303	2.507.355,62
27/8/2003	8216,6700	-0,50%	8258,3300	8341,6700	8091,6700	209	1.720.713,24
26/8/2003	8258,3300	-3,41%	8550,0000	8550,0000	8191,6700	378	3.155.201,04
25/8/2003	8550,0000	-0,39%	8591,6700	8708,3300	8508,3300	305	2.613.042,64
22/8/2003	8583,3300	1,98%	8408,3300	8616,6700	8391,6700	455	3.870.333,46
21/8/2003	8416,6700	3,80%	8108,3300	8425,0000	8108,3300	334	2.773.875,48
20/8/2003	8108,3300	0,52%	8108,3300	8166,6700	8066,6700	244	1.992.990,06
19/8/2003	8066,6700	-0,10%	8091,6700	8233,3300	8000,0000	1.028	8.412.273,82
18/8/2003	8075,0000	1,68%	7941,6700	8125,0000	7925,0000	310	2.488.281,20
14/8/2003	7941,6700	1,60%	7816,6700	7958,3300	7816,6700	514	4.066.472,10
13/8/2003	7816,6700	0,11%	7833,3300	7841,6700	7783,3300	113	827.078,98
12/8/2003	7808,3300	0,32%	7783,3300	7816,6700	7700,0000	175	1.255.528,42
11/8/2003	7783,3300	-0,32%	7808,3300	7816,6700	7733,3300	111	863.588,06
08/8/2003	7808,3300	0,00%	7833,3300	7841,6700	7700,0000	212	1.653.311,10
07/8/2003	7808,3300	0,00%	7750,0000	7841,6700	7741,6700	106	832.483,44
06/8/2003	7808,3300	-0,43%	7808,3300	7841,6700	7783,3300	78	599.752,36
05/8/2003	7841,6700	0,00%	7866,6700	7883,3300	7783,3300	247	1.945.562,52
04/8/2003	7841,6700	0,11%	7808,3300	7875,0000	7800,0000	262	2.058.835,46
01/8/2003	7833,3300	0,00%	7833,3300	7900,0000	7783,3300	274	2.152.001,26
31/7/2003	7833,3300	-1,98%	7991,6700	7991,6700	7775,0000	424	3.342.868,30
30/7/2003	7991,6700	1,91%	7808,3300	8000,0000	7800,0000	229	1.831.124,92
29/7/2003	7841,6700	2,06%	7650,0000	7883,3300	7650,0000	118	921.923,00
28/7/2003	7683,3300	-0,65%	7741,6700	7808,3300	7650,0000	190	1.466.359,18
25/7/2003	7733,3300	-1,80%	7875,0000	7883,3300	7683,3300	158	1.224.577,40
24/7/2003	7875,0000	0,11%	7866,6700	7900,0000	7783,3300	144	1.136.594,10
23/7/2003	7866,6700	-0,63%	7916,6700	8058,3300	7816,6700	150	1.190.240,64
22/7/2003	7916,6700	0,11%	7900,0000	8008,3300	7766,6700	187	1.480.926,76
21/7/2003	7908,3300	-0,63%	8008,3300	8066,6700	7866,6700	178	1.417.847,18
18/7/2003	7958,3300	1,17%	7866,6700	8125,0000	7816,6700	827	6.611.408,52
17/7/2003	7866,6700	-0,21%	7741,6700	7883,3300	7741,6700	160	1.256.724,02
16/7/2003	7883,3300	-0,32%	7908,3300	7925,0000	7841,6700	819	6.482.281,36
15/7/2003	7908,3300	0,42%	7850,0000	7916,6700	7850,0000	811	6.426.063,14
14/7/2003	7875,0000	3,62%	7633,3300	7908,3300	7633,3300	1.697	13.215.324,10
11/7/2003	7600,0000	-0,65%	7633,3300	7650,0000	7575,0000	402	3.077.150,40
10/7/2003	7650,0000	-1,18%	7641,6700	7800,0000	7641,6700	196	1.513.033,66
09/7/2003	7741,6700	-1,69%	7875,0000	7933,3300	7666,6700	666	5.224.220,00
08/7/2003	7875,0000	-1,56%	8008,3300	8125,0000	7808,3300	544	4.338.637,30
07/7/2003	8000,0000	5,26%	7600,0000	8066,6700	7600,0000	433	3.439.898,98
04/7/2003	7600,0000	0,33%	7566,6700	7633,3300	7550,0000	145	1.103.362,56
03/7/2003	7575,0000	2,60%	7383,3300	7666,6700	7358,3300	865	6.504.086,88
02/7/2003	7383,3300	3,99%	7100,0000	7450,0000	7100,0000	802	5.903.297,08
01/7/2003	7100,0000	-0,47%	7066,6700	7108,3300	6983,3300	254	1.797.433,54
30/6/2003	7133,3300	-1,38%	7125,0000	7250,0000	7025,0000	180	1.288.192,98
27/6/2003	7233,3300	0,12%	7225,0000	7333,3300	7191,6700	170	1.233.711,78
26/6/2003	7225,0000	0,93%	7066,6700	7250,0000	7066,6700	287	2.066.608,48
25/6/2003	7158,3300	1,30%	7066,6700	7191,6700	7066,6700	340	2.437.945,32
24/6/2003	7066,6700	-0,82%	7066,6700	7066,6700	6950,0000	291	2.043.120,66
23/6/2003	7125,0000	-3,06%	7333,3300	7333,3300	7075,0000	472	3.433.555,22
20/6/2003	7350,0000	-1,56%	7458,3300	7500,0000	7258,3300	437	3.272.364,50
19/6/2003	7466,6700	-2,29%	7641,6700	7641,6700	7400,0000	648	4.889.930,84
18/6/2003	7641,6700	0,77%	7608,3300	7675,0000	7525,0000	505	3.861.643,88
17/6/2003	7583,3300	4,48%	7300,0000	7625,0000	7300,0000	436	3.254.499,54
13/6/2003	7258,3300	0,11%	7250,0000	7333,3300	7150,0000	438	3.192.654,46
12/6/2003	7250,0000	3,33%	7066,6700	7300,0000	7008,3300	723	5.211.841,26
11/6/2003	7016,6700	4,08%	6683,3300	7066,6700	6683,3300	883	6.175.736,42
10/6/2003	6741,6700	-1,46%	6841,6700	6841,6700	6708,3300	177	1.200.579,04
09/6/2003	6841,6700	-0,48%	6875,0000	6900,0000	6800,0000	186	1.279.878,52
06/6/2003	6875,0000	1,10%	6800,0000	6900,0000	6783,3300	582	3.833.400,28
05/6/2003	6800,0000	-0,37%	6825,0000	6916,6700	6766,6700	964	6.633.140,30
04/6/2003	6825,0000	4,20%	6550,0000	6850,0000	6525,0000	1.361	9.301.567,76
03/6/2003	6550,0000	-0,13%	6525,0000	6616,6700	6416,6700	405	2.657.155,84
02/6/2003	6558,3300	5,64%	6208,3300	6583,3300	6208,3300	657	4.238.699,98
30/5/2003	6208,3300	-0,13%	6216,6700	6250,0000	6125,0000	1.069	6.642.205,92
29/5/2003	6216,6700	0,54%	6183,3300	6250,0000	6183,3300	280	1.747.664,02
28/5/2003	6183,3300	3,20%	6016,6700	6183,3300	6016,6700	280	1.719.733,88
27/5/2003	5991,6700	-1,24%	6058,3300	6058,3300	5958,3300	312	1.871.629,20
26/5/2003	6066,6700	-0,95%	6116,6700	6125,0000	6025,0000	163	992.226,90
23/5/2003	6125,0000	-1,87%	6241,6700	6275,0000	6083,3300	190	1.169.063,90
22/5/2003	6241,6700	0,27%	6250,0000	6283,3300	6158,3300	172	1.074.590,26
21/5/2003	6225,0000	-1,84%	6341,6700	6341,6700	6150,0000	313	1.954.653,50
20/5/2003	6341,6700	-2,56%	6225,0000	6358,3300	6183,3300	454	2.853.019,18
19/5/2003	6508,3300	-0,76%	6550,0000	6583,3300	6491,6700	261	,00
16/5/2003	6558,3300	3,15%	6358,3300	6558,3300	6358,3300	516	3.362.981,66
15/5/2003	6358,3300	0,26%	6341,6700	6383,3300	6325,0000	149	949.842,16
14/5/2003	6341,6700	1,60%	6241,6700	6358,3300	6241,6700	501	3.176.697,66
13/5/2003	6241,6700	1,77%	6150,0000	6250,0000	6150,0000	370	2.306.081,76
12/5/2003	6133,3300	0,14%	6125,0000	6216,6700	6100,0000	200	1.228.816,08
09/5/2003	6125,0000	-4,55%	6416,6700	6416,6700	6083,3300	307	1.912.188,94
08/5/2003	6416,6700	-1,66%	6525,0000	6525,0000	6375,0000	198	1.281.724,94
07/5/2003	6525,0000	1,03%	6475,0000	6558,3300	6475,0000	552	3.614.848,84
06/5/2003	6458,3300	-0,51%	6558,3300	6558,3300	6416,6700	240	1.555.106,62
05/5/2003	6491,6700	2,91%	6425,0000	6633,3300	6425,0000	421	2.760.038,04
02/5/2003	6308,3300	2,44%	6166,6700	6308,3300	6166,6700	910	5.702.953,30
30/4/2003	6158,3300	6,33%	5791,6700	6183,3300	5791,6700	940	5.637.569,40
29/4/2003	5791,6700	0,29%	5808,3300	5825,0000	5775,0000	699	4.073.926,90
24/4/2003	5775,0000	-0,29%	5858,3300	5858,3300	5733,3300	455	2.633.466,72
23/4/2003	5791,6700	3,58%	5591,6700	5800,0000	5591,6700	275	1.584.452,66
22/4/2003	5591,6700	0,00%	5600,0000	5658,3300	5491,6700	190	1.071.045,04
17/4/2003	5591,6700	0,75%	5550,0000	5633,3300	5516,6700	947	5.317.585,72
16/4/2003	5550,0000	-1,48%	5658,3300	5658,3300	5533,3300	163	909.571,84
15/4/2003	5633,3300	-0,44%	5700,0000	5700,0000	5616,6700	126	714.849,48
14/4/2003	5658,3300	-0,59%	5658,3300	5708,3300	5600,0000	166	947.938,98
11/4/2003	5691,6700	2,09%	5541,6700	5708,3300	5533,3300	210	1.188.943,36
10/4/2003	5575,0000	1,36%	5500,0000	5591,6700	5441,6700	335	1.865.530,94
09/4/2003	5500,0000	2,17%	5383,3300	5533,3300	5375,0000	286	1.568.563,52
08/4/2003	5383,3300	0,31%	5375,0000	5408,3300	5325,0000	285	1.533.414,28
07/4/2003	5366,6700	3,04%	5208,3300	5400,0000	5208,3300	171	918.512,86
04/4/2003	5208,3300	3,31%	5075,0000	5216,6700	5041,6700	126	,00
03/4/2003	5041,6700	0,67%	5008,3300	5050,0000	4983,3300	74	,00
02/4/2003	5008,3300	0,50%	4941,6700	5016,6700	4941,6700	183	920.400,36
01/4/2003	4983,3300	0,67%	4916,6700	5016,6700	4916,6700	63	313.841,42
31/3/2003	4950,0000	-1,16%	4950,0000	4983,3300	4925,0000	149	738.402,46
28/3/2003	5008,3300	-1,15%	5133,3300	5133,3300	5000,0000	126	625.744,58
27/3/2003	5066,6700	0,33%	5050,0000	5100,0000	5025,0000	110	560.706,56
26/3/2003	5050,0000	0,83%	5000,0000	5075,0000	4975,0000	543	2.732.315,50
24/3/2003	5008,3300	-1,31%	5050,0000	5066,6700	4933,3300	85	427.050,78
21/3/2003	5075,0000	3,40%	4891,6700	5075,0000	4891,6700	267	1.298.458,50
20/3/2003	4908,3300	-0,51%	4941,6700	5008,3300	4858,3300	151	749.255,72
19/3/2003	4933,3300	-0,50%	4958,3300	4958,3300	4891,6700	137	679.597,14
18/3/2003	4958,3300	2,06%	4916,6700	5000,0000	4908,3300	206	1.025.868,58
17/3/2003	4858,3300	-1,85%	4916,6700	4925,0000	4825,0000	142	695.025,66
14/3/2003	4950,0000	-1,33%	5041,6700	5075,0000	4925,0000	156	780.290,52
13/3/2003	5016,6700	1,18%	4975,0000	5041,6700	4975,0000	169	849.368,72
12/3/2003	4958,3300	-2,94%	5108,3300	5108,3300	4941,6700	153	768.741,82
11/3/2003	5108,3300	-2,08%	5216,6700	5216,6700	5066,6700	228	1.170.104,86
07/3/2003	5216,6700	-2,49%	5316,6700	5350,0000	5200,0000	83	438.552,62
06/3/2003	5350,0000	0,16%	5341,6700	5375,0000	5316,6700	66	209.064,06
05/3/2003	5341,6700	-0,16%	5350,0000	5383,3300	5308,3300	122	654.252,16
04/3/2003	5350,0000	-2,73%	5533,3300	5533,3300	5341,6700	267	1.447.534,24
03/3/2003	5500,0000	-0,90%	5550,0000	5608,3300	5466,6700	246	1.361.787,24
28/2/2003	5550,0000	1,06%	5566,6700	5591,6700	5408,3300	445	2.443.736,16
27/2/2003	5491,6700	0,92%	5441,6700	5541,6700	5441,6700	671	3.700.636,16
26/2/2003	5441,6700	0,46%	5383,3300	5466,6700	5375,0000	392	2.141.710,42
25/2/2003	5416,6700	-3,13%	5591,6700	5600,0000	5325,0000	513	2.786.514,16
24/2/2003	5591,6700	-1,76%	5575,0000	5691,6700	5550,0000	68	381.215,40
21/2/2003	5691,6700	-0,73%	5766,6700	5766,6700	5633,3300	61	349.833,22
20/2/2003	5733,3300	0,15%	5725,0000	5766,6700	5658,3300	217	1.239.537,24
19/2/2003	5725,0000	0,59%	5691,6700	5733,3300	5666,6700	444	2.538.597,24
18/2/2003	5691,6700	1,04%	5541,6700	5700,0000	5541,6700	174	982.697,24
17/2/2003	5633,3300	0,45%	5566,6700	5658,3300	5541,6700	133	750.165,16
14/2/2003	5608,3300	0,75%	5541,6700	5658,3300	5541,6700	77	433.876,18
13/2/2003	5566,6700	0,30%	5550,0000	5600,0000	5533,3300	104	579.641,04
12/2/2003	5550,0000	-1,19%	5616,6700	5633,3300	5500,0000	222	1.237.863,84
11/2/2003	5616,6700	0,30%	5600,0000	5691,6700	5575,0000	236	1.332.685,44
10/2/2003	5600,0000	0,00%	5491,6700	5616,6700	5491,6700	90	502.289,42
07/2/2003	5600,0000	2,28%	5475,0000	5608,3300	5450,0000	274	1.524.573,88
06/2/2003	5475,0000	0,61%	5383,3300	5516,6700	5383,3300	157	863.532,30
05/2/2003	5441,6700	-1,95%	5441,6700	5550,0000	5433,3300	230	1.263.832,98
04/2/2003	5550,0000	-2,49%	5700,0000	5708,3300	5533,3300	346	1.950.660,52
03/2/2003	5691,6700	-1,73%	5758,3300	5791,6700	5658,3300	137	781.044,54
31/1/2003	5791,6700	1,76%	5691,6700	5825,0000	5658,3300	584	3.364.578,62
30/1/2003	5691,6700	1,34%	5616,6700	5700,0000	5600,0000	211	1.199.069,44
29/1/2003	5616,6700	-0,44%	5641,6700	5641,6700	5500,0000	192	1.079.460,70
28/1/2003	5641,6700	-1,46%	5733,3300	5758,3300	5575,0000	290	1.648.702,20
27/1/2003	5725,0000	-1,29%	5800,0000	5800,0000	5675,0000	133	764.335,22
24/1/2003	5800,0000	1,75%	5700,0000	5800,0000	5675,0000	273	1.575.938,66
23/1/2003	5700,0000	3,79%	5641,6700	5700,0000	5516,6700	371	2.080.195,14
22/1/2003	5491,6700	-1,93%	5600,0000	5600,0000	5400,0000	280	1.536.841,62
21/1/2003	5600,0000	0,15%	5641,6700	5658,3300	5575,0000	79	444.713,16
20/1/2003	5591,6700	-2,61%	5700,0000	5741,6700	5450,0000	151	851.122,50
17/1/2003	5741,6700	-2,13%	5833,3300	5866,6700	5700,0000	118	683.686,80
16/1/2003	5866,6700	0,00%	5866,6700	5866,6700	5825,0000	82	480.480,58

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.%