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
15/1/2003	5866,6700	0,57%	5866,6700	5900,0000	5808,3300	224	1.313.200,52
14/1/2003	5833,3300	0,57%	5800,0000	5858,3300	5775,0000	244	1.425.724,88
13/1/2003	5800,0000	-1,83%	5908,3300	5925,0000	5691,6700	183	1.066.305,82
10/1/2003	5908,3300	-0,70%	5925,0000	5975,0000	5866,6700	150	896.628,64
09/1/2003	5950,0000	-0,83%	6000,0000	6033,3300	5875,0000	119	713.027,46
08/1/2003	6000,0000	-1,91%	6116,6700	6133,3300	5908,3300	394	2.389.914,50
07/1/2003	6116,6700	-0,54%	6200,0000	6200,0000	6025,0000	150	917.608,18
03/1/2003	6150,0000	1,51%	6116,6700	6166,6700	6116,6700	208	1.279.009,54
02/1/2003	6058,3300	-0,55%	6066,6700	6158,3300	5975,0000	100	614.103,20
31/12/2002	6091,6700	0,97%	6033,3300	6125,0000	6025,0000	391	2.380.271,22
30/12/2002	6033,3300	-0,41%	6058,3300	6058,3300	6000,0000	317	1.919.180,18
27/12/2002	6058,3300	0,55%	6083,3300	6091,6700	5975,0000	509	3.087.875,84
24/12/2002	6025,0000	0,14%	6016,6700	6033,3300	5966,6700	391	2.357.428,78
23/12/2002	6016,6700	-0,28%	6033,3300	6033,3300	5975,0000	642	3.868.459,84
20/12/2002	6033,3300	0,56%	6033,3300	6091,6700	6025,0000	180	1.093.023,32
19/12/2002	6000,0000	-1,37%	6083,3300	6100,0000	5966,6700	180	1.087.742,74
18/12/2002	6083,3300	-0,14%	6033,3300	6091,6700	5958,3300	147	895.971,12
17/12/2002	6091,6700	1,25%	6016,6700	6091,6700	5958,3300	244	1.474.300,64
16/12/2002	6016,6700	0,00%	5975,0000	6033,3300	5958,3300	131	783.650,16
13/12/2002	6016,6700	0,70%	5975,0000	6033,3300	5908,3300	133	797.332,00
12/12/2002	5975,0000	0,00%	5975,0000	6000,0000	5900,0000	225	1.342.823,18
11/12/2002	5975,0000	0,14%	5966,6700	6016,6700	5958,3300	76	454.531,42
10/12/2002	5966,6700	0,14%	5975,0000	6000,0000	5950,0000	160	956.720,70
09/12/2002	5958,3300	-0,56%	5991,6700	6016,6700	5933,3300	130	777.337,34
06/12/2002	5991,6700	-2,18%	5991,6700	6100,0000	5966,6700	221	1.334.845,50
05/12/2002	6125,0000	-1,87%	6241,6700	6275,0000	6100,0000	208	1.288.860,98
04/12/2002	6241,6700	0,27%	6225,0000	6250,0000	6200,0000	191	1.192.418,66
03/12/2002	6225,0000	-0,93%	6283,3300	6283,3300	6183,3300	89	557.068,48
02/12/2002	6283,3300	1,34%	6200,0000	6291,6700	6000,0000	235	1.475.040,70
29/11/2002	6200,0000	0,27%	6191,6700	6200,0000	6116,6700	404	2.500.091,22
28/11/2002	6183,3300	1,37%	5991,6700	6200,0000	5991,6700	470	2.908.910,48
27/11/2002	6100,0000	-0,41%	6125,0000	6125,0000	5975,0000	113	690.601,54
26/11/2002	6125,0000	0,41%	6100,0000	6150,0000	6058,3300	171	1.042.036,48
25/11/2002	6100,0000	0,69%	6058,3300	6125,0000	6033,3300	227	1.388.203,02
22/11/2002	6058,3300	0,97%	6016,6700	6091,6700	6016,6700	222	1.351.049,20
21/11/2002	6000,0000	1,27%	5925,0000	6016,6700	5900,0000	394	2.363.600,86
20/11/2002	5925,0000	0,57%	5841,6700	5950,0000	5825,0000	84	498.774,16
19/11/2002	5891,6700	-0,14%	5866,6700	5950,0000	5791,6700	348	2.043.909,86
18/11/2002	5900,0000	-1,53%	6000,0000	6016,6700	5858,3300	98	583.107,80
15/11/2002	5991,6700	1,99%	5900,0000	6000,0000	5900,0000	247	1.479.490,62
14/11/2002	5875,0000	0,86%	5825,0000	5900,0000	5825,0000	156	919.833,66
13/11/2002	5825,0000	-1,69%	5891,6700	5891,6700	5800,0000	175	1.024.602,46
12/11/2002	5925,0000	-1,11%	5991,6700	6000,0000	5908,3300	181	1.077.474,54
11/11/2002	5991,6700	-1,24%	6066,6700	6066,6700	5966,6700	250	1.500.103,94
08/11/2002	6066,6700	-1,09%	6133,3300	6133,3300	6000,0000	340	2.059.794,54
07/11/2002	6133,3300	-2,90%	6316,6700	6375,0000	6091,6700	640	3.964.187,28
06/11/2002	6316,6700	1,61%	6183,3300	6375,0000	6183,3300	153	968.571,78
05/11/2002	6216,6700	0,27%	6291,6700	6291,6700	6125,0000	97	605.127,94
04/11/2002	6200,0000	2,48%	6050,0000	6258,3300	6050,0000	193	1.193.518,12
01/11/2002	6050,0000	-1,22%	6100,0000	6125,0000	5975,0000	173	1.053.473,88
31/10/2002	6125,0000	1,66%	6033,3300	6133,3300	6033,3300	92	559.561,84
30/10/2002	6025,0000	1,12%	5975,0000	6025,0000	5908,3300	66	397.274,44
29/10/2002	5958,3300	-1,24%	6033,3300	6033,3300	5933,3300	111	668.204,20
25/10/2002	6033,3300	-0,82%	6100,0000	6133,3300	5975,0000	74	447.790,16
24/10/2002	6083,3300	0,41%	6025,0000	6150,0000	6025,0000	42	255.199,68
23/10/2002	6058,3300	-2,02%	6183,3300	6183,3300	6000,0000	96	583.646,86
22/10/2002	6183,3300	-2,11%	6166,6700	6291,6700	6166,6700	73	454.008,80
21/10/2002	6316,6700	0,40%	6208,3300	6325,0000	6208,3300	67	425.666,34
18/10/2002	6291,6700	0,00%	6291,6700	6316,6700	6258,3300	107	675.989,14
17/10/2002	6291,6700	3,71%	6066,6700	6341,6700	6058,3300	167	1.046.179,40
16/10/2002	6066,6700	-1,89%	6150,0000	6291,6700	6016,6700	223	1.373.128,18
15/10/2002	6183,3300	0,41%	6200,0000	6275,0000	6058,3300	260	1.622.579,32
14/10/2002	6158,3300	-1,34%	6241,6700	6241,6700	6083,3300	221	1.365.645,74
11/10/2002	6241,6700	5,79%	5975,0000	6308,3300	5958,3300	271	1.652.659,16
10/10/2002	5900,0000	-0,84%	5908,3300	5975,0000	5808,3300	173	1.019.762,70
09/10/2002	5950,0000	-2,19%	6083,3300	6083,3300	5866,6700	177	1.058.830,34
08/10/2002	6083,3300	-1,35%	6241,6700	6250,0000	5991,6700	116	715.798,84
07/10/2002	6166,6700	-2,89%	6350,0000	6350,0000	6058,3300	182	1.127.133,38
04/10/2002	6350,0000	1,20%	6458,3300	6458,3300	6191,6700	182	1.152.515,92
03/10/2002	6275,0000	-2,84%	6458,3300	6475,0000	6150,0000	263	1.675.617,76
02/10/2002	6458,3300	-0,77%	6525,0000	6583,3300	6416,6700	93	607.982,34
01/10/2002	6508,3300	-0,26%	6425,0000	6525,0000	6383,3300	224	1.460.114,34
30/9/2002	6525,0000	-1,51%	6583,3300	6583,3300	6391,6700	359	2.330.622,48
27/9/2002	6625,0000	0,13%	6633,3300	6666,6700	6525,0000	113	747.802,96
26/9/2002	6616,6700	1,66%	6525,0000	6625,0000	6475,0000	99	649.998,50
25/9/2002	6508,3300	-0,76%	6425,0000	6583,3300	6425,0000	130	849.095,92
24/9/2002	6558,3300	0,51%	6525,0000	6566,6700	6425,0000	254	1.659.509,00
23/9/2002	6525,0000	-2,13%	6683,3300	6683,3300	6475,0000	79	519.850,08
20/9/2002	6666,6700	0,76%	6616,6700	6683,3300	6566,6700	129	861.057,08
19/9/2002	6616,6700	0,13%	6525,0000	6633,3300	6525,0000	228	1.509.018,46
18/9/2002	6608,3300	-0,88%	6666,6700	6666,6700	6583,3300	156	1.036.593,32
17/9/2002	6666,6700	-1,60%	6800,0000	6808,3300	6625,0000	93	627.476,16
16/9/2002	6775,0000	-1,22%	6858,3300	6858,3300	6700,0000	237	1.608.134,88
13/9/2002	6858,3300	-2,14%	6983,3300	6983,3300	6750,0000	190	1.305.840,82
12/9/2002	7008,3300	-0,59%	7050,0000	7066,6700	6916,6700	73	509.562,84
11/9/2002	7050,0000	0,59%	7008,3300	7066,6700	6883,3300	104	727.245,02
10/9/2002	7008,3300	-0,59%	7050,0000	7066,6700	6966,6700	117	826.033,52
09/9/2002	7050,0000	-1,51%	7158,3300	7158,3300	7000,0000	70	495.332,68
06/9/2002	7158,3300	2,02%	7016,6700	7191,6700	7016,6700	264	1.879.902,40
05/9/2002	7016,6700	-0,71%	7066,6700	7125,0000	6983,3300	95	669.686,38
04/9/2002	7066,6700	-0,93%	7125,0000	7150,0000	6983,3300	143	1.016.295,72
03/9/2002	7133,3300	0,82%	7066,6700	7133,3300	7016,6700	110	779.805,18
02/9/2002	7075,0000	-0,82%	7133,3300	7133,3300	7000,0000	156	1.100.727,14
30/8/2002	7133,3300	-1,72%	7258,3300	7258,3300	7066,6700	215	1.541.640,30
29/8/2002	7258,3300	-1,25%	7350,0000	7350,0000	7191,6700	91	661.671,14
28/8/2002	7350,0000	-0,34%	7391,6700	7391,6700	7291,6700	157	1.156.902,06
27/8/2002	7375,0000	0,00%	7375,0000	7416,6700	7300,0000	257	1.894.348,76
26/8/2002	7375,0000	-0,34%	7391,6700	7416,6700	7325,0000	133	984.486,84
23/8/2002	7400,0000	-1,33%	7500,0000	7500,0000	7366,6700	87	651.383,86
22/8/2002	7500,0000	-1,53%	7616,6700	7641,6700	7466,6700	60	457.044,72
21/8/2002	7616,6700	0,77%	7450,0000	7625,0000	7450,0000	102	775.560,94
20/8/2002	7558,3300	-0,44%	7591,6700	7591,6700	7500,0000	61	462.358,68
19/8/2002	7591,6700	-0,22%	7591,6700	7608,3300	7500,0000	113	862.941,72
16/8/2002	7608,3300	0,88%	7541,6700	7608,3300	7541,6700	53	406.038,76
14/8/2002	7541,6700	0,67%	7466,6700	7550,0000	7433,3300	105	792.202,06
13/8/2002	7491,6700	-0,11%	7491,6700	7500,0000	7466,6700	42	314.774,80
12/8/2002	7500,0000	-0,11%	7450,0000	7575,0000	7433,3300	53	403.151,62
09/8/2002	7508,3300	0,56%	7466,6700	7516,6700	7433,3300	131	981.279,36
08/8/2002	7466,6700	0,00%	7466,6700	7508,3300	7391,6700	147	1.103.867,68
07/8/2002	7466,6700	2,40%	7500,0000	7500,0000	7366,6700	249	1.862.909,36
06/8/2002	7291,6700	-0,34%	7291,6700	7316,6700	7225,0000	172	1.252.062,30
05/8/2002	7316,6700	-0,68%	7316,6700	7333,3300	7200,0000	53	385.291,82
02/8/2002	7366,6700	-0,90%	7433,3300	7433,3300	7258,3300	64	471.036,94
01/8/2002	7433,3300	0,45%	7616,6700	7616,6700	7325,0000	114	852.654,94
31/7/2002	7400,0000	-0,45%	7433,3300	7450,0000	7333,3300	145	1.077.744,02
30/7/2002	7433,3300	1,36%	7350,0000	7500,0000	7300,0000	83	615.949,66
29/7/2002	7333,3300	3,65%	7091,6700	7450,0000	7075,0000	139	1.006.887,80
26/7/2002	7075,0000	0,47%	7066,6700	7075,0000	6916,6700	86	608.828,48
25/7/2002	7041,6700	2,42%	6950,0000	7066,6700	6925,0000	331	2.328.281,50
24/7/2002	6875,0000	-3,17%	7108,3300	7108,3300	6800,0000	226	1.576.349,02
23/7/2002	7100,0000	0,83%	7066,6700	7125,0000	7050,0000	194	1.633.980,44
22/7/2002	7041,6700	-1,17%	6541,6700	7075,0000	6541,6700	211	1.483.225,36
19/7/2002	7125,0000	-0,93%	7183,3300	7183,3300	7091,6700	266	1.903.473,88
18/7/2002	7191,6700	0,35%	7166,6700	7225,0000	7133,3300	307	2.214.681,82
17/7/2002	7166,6700	0,82%	7075,0000	7233,3300	7075,0000	625	4.476.592,38
16/7/2002	7108,3300	-1,50%	7108,3300	7200,0000	7016,6700	224	1.591.698,72
15/7/2002	7216,6700	-0,57%	7191,6700	7233,3300	7108,3300	233	1.685.490,16
12/7/2002	7258,3300	-1,36%	7491,6700	7491,6700	7191,6700	128	940.518,76
11/7/2002	7358,3300	-1,45%	7333,3300	7450,0000	7325,0000	154	1.134.533,28
10/7/2002	7466,6700	-0,67%	7516,6700	7516,6700	7400,0000	74	554.644,56
09/7/2002	7516,6700	-0,33%	7458,3300	7541,6700	7433,3300	196	1.481.141,96
08/7/2002	7541,6700	-0,44%	7575,0000	7575,0000	7425,0000	130	975.573,22
05/7/2002	7575,0000	0,22%	7416,6700	7583,3300	7416,6700	371	2.823.218,44
04/7/2002	7558,3300	0,55%	7516,6700	7591,6700	7500,0000	144	1.094.556,50
03/7/2002	7516,6700	-0,44%	7358,3300	7575,0000	7350,0000	168	1.253.406,44
02/7/2002	7550,0000	-0,88%	7616,6700	7616,6700	7491,6700	92	697.496,82
01/7/2002	7616,6700	-1,30%	7716,6700	7716,6700	7541,6700	147	1.129.150,98
28/6/2002	7716,6700	1,42%	7658,3300	7775,0000	7641,6700	261	2.021.278,46
27/6/2002	7608,3300	1,22%	7466,6700	7616,6700	7466,6700	392	2.985.505,06
26/6/2002	7516,6700	-0,99%	7508,3300	7550,0000	7450,0000	189	1.424.651,48
25/6/2002	7591,6700	1,11%	7508,3300	7608,3300	7491,6700	247	1.875.039,82
21/6/2002	7508,3300	-0,11%	7466,6700	7575,0000	7416,6700	128	966.158,26
20/6/2002	7516,6700	-0,33%	7525,0000	7608,3300	7466,6700	71	536.368,92
19/6/2002	7541,6700	-0,55%	7583,3300	7583,3300	7450,0000	208	1.560.298,52
18/6/2002	7583,3300	1,11%	7500,0000	7616,6700	7500,0000	68	515.596,58
17/6/2002	7500,0000	0,11%	7491,6700	7575,0000	7433,3300	77	575.194,34
14/6/2002	7491,6700	-1,96%	7366,6700	7608,3300	7366,6700	80	604.804,66
13/6/2002	7641,6700	-0,22%	7658,3300	7675,0000	7575,0000	192	1.469.841,60
12/6/2002	7658,3300	0,00%	7591,6700	7675,0000	7591,6700	93	714.793,48
11/6/2002	7658,3300	0,22%	7608,3300	7683,3300	7583,3300	249	1.904.687,06
10/6/2002	7641,6700	1,55%	7541,6700	7658,3300	7458,3300	95	723.000,44
07/6/2002	7525,0000	-1,53%	7525,0000	7558,3300	7450,0000	106	798.851,70
06/6/2002	7641,6700	0,77%	7508,3300	7658,3300	7508,3300	161	1.228.234,16
05/6/2002	7583,3300	1,11%	7500,0000	7608,3300	7466,6700	114	858.930,90
04/6/2002	7500,0000	-1,42%	7608,3300	7608,3300	7425,0000	272	2.045.238,42
03/6/2002	7608,3300	-2,25%	7758,3300	7758,3300	7550,0000	101	771.528,28
31/5/2002	7783,3300	1,63%	7658,3300	7883,3300	7658,3300	551	4.292.205,04
30/5/2002	7658,3300	-0,43%	7608,3300	7683,3300	7608,3300	174	1.334.159,16
29/5/2002	7691,6700	0,11%	7608,3300	7716,6700	7608,3300	208	1.597.255,02
28/5/2002	7683,3300	0,11%	7608,3300	7708,3300	7608,3300	57	435.626,44
27/5/2002	7675,0000	0,00%	7608,3300	7691,6700	7608,3300	194	1.486.587,26
24/5/2002	7675,0000	0,88%	7608,3300	7716,6700	7608,3300	347	2.655.716,18
23/5/2002	7608,3300	-0,11%	7550,0000	7625,0000	7550,0000	209	1.598.461,24
22/5/2002	7616,6700	-2,04%	7616,6700	7691,6700	7608,3300	305	2.333.681,16
21/5/2002	7775,0000	0,00%	7775,0000	7791,6700	7708,3300	303	2.356.489,50
20/5/2002	7775,0000	0,32%	7833,3300	7833,3300	7741,6700	174	1.359.296,62
17/5/2002	7750,0000	0,98%	7675,0000	7775,0000	7625,0000	109	844.518,06
16/5/2002	7675,0000	0,00%	7675,0000	7750,0000	7625,0000	139	1.071.099,00
15/5/2002	7675,0000	-0,97%	7833,3300	7833,3300	7658,3300	664	5.164.586,48
14/5/2002	7750,0000	1,75%	7650,0000	7758,3300	7616,6700	278	2.139.620,34
13/5/2002	7616,6700	1,33%	7583,3300	7683,3300	7541,6700	380	2.908.867,82
10/5/2002	7516,6700	0,33%	7491,6700	7525,0000	7433,3300	246	1.850.611,78
09/5/2002	7491,6700	1,93%	7516,6700	7516,6700	7425,0000	372	2.802.516,04
08/5/2002	7350,0000	3,04%	7158,3300	7508,3300	7158,3300	437	3.221.308,34
02/5/2002	7133,3300	0,12%	7125,0000	7166,6700	7108,3300	145	1.034.260,04
30/4/2002	7125,0000	0,83%	7066,6700	7133,3300	7066,6700	291	2.076.953,26
29/4/2002	7066,6700	1,31%	6975,0000	7091,6700	6941,6700	204	1.233.351,08
26/4/2002	6975,0000	1,33%	6883,3300	7066,6700	6858,3300	233	1.639.810,74
25/4/2002	6883,3300	0,12%	6875,0000	6900,0000	6800,0000	188	1.292.317,48
24/4/2002	6875,0000	0,36%	6858,3300	6900,0000	6666,6700	281	1.927.115,56
23/4/2002	6850,0000	-3,07%	6850,0000	6883,3300	6775,0000	264	1.804.407,12
22/4/2002	7066,6700	-1,62%	7183,3300	7216,6700	7025,0000	289	2.053.997,14
19/4/2002	7183,3300	0,70%	7133,3300	7200,0000	7066,6700	210	1.500.565,98
18/4/2002	7133,3300	0,00%	7133,3300	7191,6700	7066,6700	229	1.631.793,28
17/4/2002	7133,3300	0,59%	7091,6700	7158,3300	7050,0000	261	1.860.198,30
16/4/2002	7091,6700	-2,18%	7250,0000	7250,0000	7025,0000	536	3.820.358,02
15/4/2002	7250,0000	-3,33%	7333,3300	7550,0000	7191,6700	153	1.117.898,94
12/4/2002	7500,0000	-0,77%	7558,3300	7608,3300	7416,6700	82	613.844,94
11/4/2002	7558,3300	-0,66%	7608,3300	7608,3300	7550,0000	111	843.827,28
10/4/2002	7608,3300	0,33%	7775,0000	7775,0000	7508,3300	148	1.134.554,64
09/4/2002	7583,3300	1,22%	7491,6700	7616,6700	7450,0000	4.586	35.016.726,54
08/4/2002	7491,6700	-2,07%	7650,0000	7708,3300	7425,0000	186	1.412.817,36
05/4/2002	7650,0000	1,32%	7591,6700	7683,3300	7550,0000	154	1.180.036,62
04/4/2002	7550,0000	1,57%	7433,3300	7583,3300	7366,6700	147	1.103.754,26
03/4/2002	7433,3300	-0,89%	7483,3300	7491,6700	7366,6700	186	1.385.964,72
02/4/2002	7500,0000	-2,70%	7350,0000	7683,3300	7350,0000	260	1.966.098,66
28/3/2002	7708,3300	1,09%	7658,3300	7750,0000	7625,0000	784	6.054.289,62
27/3/2002	7625,0000	-0,33%	7608,3300	7658,3300	7491,6700	246	1.869.180,22
26/3/2002	7650,0000	0,55%	7608,3300	7658,3300	7508,3300	198	1.511.669,32
22/3/2002	7608,3300	-1,08%	7691,6700	7716,6700	7516,6700	202	1.539.511,52
21/3/2002	7691,6700	0,87%	7550,0000	7716,6700	7550,0000	93	714.404,54
20/3/2002	7625,0000	-0,87%	7691,6700	7708,3300	7541,6700	169	1.289.135,24
19/3/2002	7691,6700	-1,91%	7850,0000	7850,0000	7608,3300	227	1.762.586,48
15/3/2002	7841,6700	0,11%	7650,0000	7891,6700	7650,0000	156	1.226.448,32
14/3/2002	7833,3300	1,18%	7741,6700	7841,6700	7625,0000	255	1.971.376,00
13/3/2002	7741,6700	-0,96%	7775,0000	7841,6700	7650,0000	167	1.299.859,14
12/3/2002	7816,6700	-0,95%	7883,3300	7883,3300	7650,0000	141	1.103.165,78
11/3/2002	7891,6700	0,64%	7925,0000	7933,3300	7833,3300	146	1.155.103,66
08/3/2002	7841,6700	0,75%	7783,3300	7858,3300	7691,6700	110	861.224,70
07/3/2002	7783,3300	0,76%	7691,6700	7816,6700	7691,6700	183	1.424.257,98
06/3/2002	7725,0000	0,54%	7658,3300	7758,3300	7608,3300	133	1.024.131,04
05/3/2002	7683,3300	0,99%	7608,3300	7841,6700	7500,0000	99	766.885,98
04/3/2002	7608,3300	3,16%	7375,0000	7875,0000	7375,0000	132	1.007.294,58
01/3/2002	7375,0000	0,23%	7358,3300	7433,3300	7233,3300	269	1.973.545,34
28/2/2002	7358,3300	-2,43%	7483,3300	7483,3300	7233,3300	230	1.695.769,90
27/2/2002	7541,6700	-0,66%	7583,3300	7616,6700	7491,6700	124	939.466,30
26/2/2002	7591,6700	1,00%	7516,6700	7608,3300	7500,0000	137	1.040.799,40
25/2/2002	7516,6700	0,45%	7483,3300	7658,3300	7400,0000	109	819.946,76
22/2/2002	7483,3300	-2,50%	7675,0000	7675,0000	7375,0000	195	1.464.773,16
21/2/2002	7675,0000	-0,22%	7616,6700	7816,6700	7616,6700	95	729.478,02
20/2/2002	7691,6700	-0,32%	7716,6700	7875,0000	7575,0000	107	819.622,12
19/2/2002	7716,6700	-0,43%	7725,0000	7750,0000	7616,6700	186	1.434.685,12
18/2/2002	7750,0000	-1,17%	7841,6700	7875,0000	7708,3300	49	382.233,28
15/2/2002	7841,6700	0,43%	7816,6700	7850,0000	7750,0000	84	661.505,88
14/2/2002	7808,3300	0,86%	7741,6700	7858,3300	7708,3300	137	1.067.214,38
13/2/2002	7741,6700	-0,43%	7775,0000	7875,0000	7683,3300	122	949.787,62
12/2/2002	7775,0000	-1,79%	7883,3300	7933,3300	7750,0000	148	1.161.473,00
11/2/2002	7916,6700	-0,42%	7950,0000	8116,6700	7841,6700	94	752.877,00
08/2/2002	7950,0000	0,10%	7933,3300	8033,3300	7841,6700	62	495.670,72
07/2/2002	7941,6700	-0,10%	7950,0000	7983,3300	7883,3300	103	812.687,18
06/2/2002	7950,0000	-0,83%	7983,3300	8033,3300	7916,6700	259	2.063.164,58
05/2/2002	8016,6700	-1,03%	7983,3300	8100,0000	7983,3300	77	622.533,16
04/2/2002	8100,0000	-0,41%	8133,3300	8183,3300	8041,6700	97	787.492,48
01/2/2002	8133,3300	-0,51%	8175,0000	8208,3300	8075,0000	188	1.540.697,28
31/1/2002	8175,0000	0,31%	8150,0000	8233,3300	8141,6700	173	1.421.007,38
30/1/2002	8150,0000	-1,11%	8208,3300	8216,6700	8041,6700	84	690.024,40
29/1/2002	8241,6700	-0,40%	8166,6700	8366,6700	8166,6700	91	755.887,48
28/1/2002	8275,0000	-0,40%	8266,6700	8283,3300	8175,0000	69	572.508,40
25/1/2002	8308,3300	-0,99%	8391,6700	8441,6700	8241,6700	298	2.463.349,16
24/1/2002	8391,6700	1,82%	8150,0000	8441,6700	8150,0000	138	1.149.484,82
23/1/2002	8241,6700	2,38%	8050,0000	8408,3300	7983,3300	162	1.319.075,72
22/1/2002	8050,0000	0,21%	8033,3300	8100,0000	8008,3300	81	652.302,02
21/1/2002	8033,3300	0,21%	7891,6700	8133,3300	7891,6700	28	227.202,58
18/1/2002	8016,6700	-0,41%	8050,0000	8133,3300	7958,3300	54	434.378,82
17/1/2002	8050,0000	1,68%	7916,6700	8100,0000	7783,3300	1.743	14.032.023,18
16/1/2002	7916,6700	-0,11%	7925,0000	7958,3300	7775,0000	165	1.301.563,32
15/1/2002	7925,0000	-0,63%	7975,0000	8008,3300	7858,3300	210	1.666.021,02
14/1/2002	7975,0000	-2,45%	8175,0000	8175,0000	7933,3300	92	576.945,70
11/1/2002	8175,0000	-1,31%	8283,3300	8366,6700	8075,0000	142	1.089.488,92
10/1/2002	8283,3300	-0,80%	8350,0000	8400,0000	8233,3300	98	816.107,58
09/1/2002	8350,0000	-2,05%	8525,0000	8525,0000	8266,6700	204	1.714.273,58
08/1/2002	8525,0000	-1,16%	8533,3300	8625,0000	8425,0000	38	328.760,10
07/1/2002	8625,0000	0,00%	8625,0000	8691,6700	8541,6700	24	204.098,48
04/1/2002	8625,0000	0,29%	8633,3300	8641,6700	8441,6700	52	450.755,34
03/1/2002	8600,0000	0,10%	8591,6700	8741,6700	8508,3300	100	863.161,80
02/1/2002	8591,6700	1,18%	8475,0000	8675,0000	8433,3300	43	364.567,12
28/12/2001	8491,6700	1,80%	8341,6700	8600,0000	8208,3300	89	744.001,06
27/12/2001	8341,6700	0,70%	8283,3300	8358,3300	8250,0000	119	986.715,24
24/12/2001	8283,3300	0,81%	8266,6700	8300,0000	8200,0000	603	4.977.539,22
21/12/2001	8216,6700	-1,40%	8333,3300	8333,3300	8150,0000	346	2.849.289,98
20/12/2001	8333,3300	-0,10%	8341,6700	8375,0000	8216,6700	217	1.798.722,70
19/12/2001	8341,6700	0,30%	8316,6700	8375,0000	8233,3300	137	1.149.889,60
18/12/2001	8316,6700	0,10%	8308,3300	8358,3300	8216,6700	95	788.113,48
17/12/2001	8308,3300	-0,80%	8208,3300	8400,0000	8208,3300	95	795.867,26
14/12/2001	8375,0000	0,10%	8166,6700	8408,3300	8166,6700	6.204	50.803.440,02
13/12/2001	8366,6700	-2,24%	8425,0000	8533,3300	8300,0000	140	1.177.031,38
12/12/2001	8558,3300	-0,10%	8350,0000	8591,6700	8350,0000	148	1.267.720,64
11/12/2001	8566,6700	-1,15%	8666,6700	8666,6700	8316,6700	180	1.548.251,92
10/12/2001	8666,6700	-0,86%	8741,6700	8741,6700	8591,6700	69	595.749,24
07/12/2001	8741,6700	0,00%	8741,6700	8741,6700	8608,3300	127	1.101.124,44
06/12/2001	8741,6700	0,48%	8766,6700	8800,0000	8691,6700	159	1.397.164,26
05/12/2001	8700,0000	0,10%	8691,6700	8741,6700	8633,3300	113	983.976,94
04/12/2001	8691,6700	-0,76%	8591,6700	8758,3300	8591,6700	96	834.811,22
03/12/2001	8758,3300	-0,38%	8766,6700	8783,3300	8541,6700	188	1.640.761,56
30/11/2001	8791,6700	-0,09%	8800,0000	8850,0000	8691,6700	189	1.666.040,84
29/11/2001	8800,0000	0,09%	8791,6700	8825,0000	8658,3300	167	1.460.312,16
28/11/2001	8791,6700	0,29%	8766,6700	8841,6700	8591,6700	180	1.586.522,50
27/11/2001	8766,6700	1,45%	8641,6700	8800,0000	8558,3300	168	1.471.257,46
26/11/2001	8641,6700	-0,77%	8783,3300	8800,0000	8533,3300	131	1.138.069,86
23/11/2001	8708,3300	-1,32%	8825,0000	8825,0000	8575,0000	224	1.958.280,72
22/11/2001	8825,0000	-0,84%	8900,0000	8958,3300	8666,6700	211	1.862.683,74
21/11/2001	8900,0000	-1,29%	9016,6700	9025,0000	8800,0000	197	1.770.038,92
20/11/2001	9016,6700	0,28%	8991,6700	9058,3300	8900,0000	228	2.060.274,70
19/11/2001	8991,6700	0,84%	9150,0000	9150,0000	8958,3300	141	1.281.292,82
16/11/2001	8916,6700	2,39%	8733,3300	8966,6700	8533,3300	201	1.777.411,18
15/11/2001	8708,3300	1,36%	8591,6700	8758,3300	8541,6700	230	1.991.776,48
14/11/2001	8591,6700	0,39%	8558,3300	8741,6700	8533,3300	246	2.127.079,36
13/11/2001	8558,3300	-0,10%	8566,6700	8758,3300	8458,3300	217	1.864.689,26
12/11/2001	8566,6700	-3,75%	8900,0000	8900,0000	8525,0000	259	2.244.027,24
09/11/2001	8900,0000	0,85%	8800,0000	9483,3300	8741,6700	717	6.530.439,02
08/11/2001	8825,0000	0,38%	8791,6700	8900,0000	8783,3300	158	1.401.920,52
07/11/2001	8791,6700	0,67%	8733,3300	8850,0000	8658,3300	288	2.527.054,12
06/11/2001	8733,3300	1,55%	8591,6700	8916,6700	8591,6700	480	4.208.732,38
05/11/2001	8600,0000	1,67%	8591,6700	8633,3300	8458,3300	141	1.209.757,18
02/11/2001	8458,3300	-0,39%	8475,0000	8700,0000	8341,6700	506	4.334.240,26
01/11/2001	8491,6700	6,81%	8600,0000	8641,6700	8275,0000	455	3.858.331,46
31/10/2001	7950,0000	6,59%	7433,3300	7983,3300	7425,0000	326	2.540.507,06
30/10/2001	7458,3300	0,00%	7391,6700	7466,6700	7333,3300	159	1.183.569,52
29/10/2001	7458,3300	1,36%	7358,3300	7508,3300	7291,6700	287	2.146.465,00
26/10/2001	7358,3300	0,00%	7300,0000	7366,6700	7291,6700	140	1.034.310,84

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.%