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
25/10/2001	7316,6700	-0,11%	7325,0000	7350,0000	7225,0000	89	651.739,88
24/10/2001	7325,0000	-0,11%	7400,0000	7400,0000	7225,0000	120	883.951,98
23/10/2001	7333,3300	1,62%	7216,6700	7350,0000	7216,6700	149	1.094.090,12
22/10/2001	7216,6700	3,10%	7025,0000	7266,6700	7008,3300	158	1.126.883,06
19/10/2001	7000,0000	1,45%	6908,3300	7008,3300	6825,0000	97	675.135,36
18/10/2001	6900,0000	-1,43%	6975,0000	6975,0000	6808,3300	160	1.106.978,34
17/10/2001	7000,0000	1,69%	6975,0000	7016,6700	6908,3300	101	703.748,48
16/10/2001	6883,3300	1,23%	6808,3300	6900,0000	6683,3300	153	1.051.426,52
15/10/2001	6800,0000	0,25%	6783,3300	6816,6700	6683,3300	121	819.103,90
12/10/2001	6783,3300	-1,33%	6875,0000	6875,0000	6683,3300	231	1.574.321,30
11/10/2001	6875,0000	0,36%	6883,3300	6925,0000	6800,0000	199	1.371.610,90
10/10/2001	6850,0000	0,12%	6841,6700	6883,3300	6766,6700	156	1.067.615,92
09/10/2001	6841,6700	0,37%	6741,6700	6883,3300	6741,6700	416	2.854.387,00
08/10/2001	6816,6700	-1,21%	6800,0000	6850,0000	6633,3300	327	2.226.999,72
05/10/2001	6900,0000	1,35%	6808,3300	6941,6700	6741,6700	271	1.865.224,50
04/10/2001	6808,3300	3,68%	6608,3300	6841,6700	6566,6700	395	2.644.671,28
03/10/2001	6566,6700	0,13%	6391,6700	6583,3300	6391,6700	179	1.170.277,12
02/10/2001	6558,3300	1,68%	6450,0000	6583,3300	6375,0000	271	1.765.520,18
01/10/2001	6450,0000	-1,40%	6541,6700	6541,6700	6358,3300	302	1.963.550,22
28/9/2001	6541,6700	2,88%	6200,0000	6558,3300	6200,0000	216	1.399.063,32
27/9/2001	6358,3300	0,53%	6325,0000	6383,3300	6225,0000	193	1.216.215,30
26/9/2001	6325,0000	0,00%	6325,0000	6375,0000	6208,3300	168	1.067.108,52
25/9/2001	6325,0000	0,66%	6283,3300	6383,3300	6200,0000	287	1.817.068,26
24/9/2001	6283,3300	0,13%	6225,0000	6391,6700	6225,0000	350	2.217.075,06
21/9/2001	6275,0000	-0,13%	5666,6700	6416,6700	5666,6700	587	3.514.093,10
20/9/2001	6283,3300	-3,70%	6258,3300	6416,6700	6033,3300	270	1.692.627,00
19/9/2001	6525,0000	1,16%	6525,0000	6633,3300	6458,3300	336	2.202.228,00
18/9/2001	6450,0000	0,39%	6250,0000	6525,0000	6150,0000	269	1.701.234,86
17/9/2001	6425,0000	-1,28%	6000,0000	6491,6700	5741,6700	728	4.443.620,61
14/9/2001	6508,3300	-4,52%	6800,0000	6800,0000	6208,3300	392	2.558.422,67
13/9/2001	6816,6700	0,74%	6800,0000	6841,6700	6525,0000	201	1.371.868,73
12/9/2001	6766,6700	-7,20%	6858,3300	6858,3300	6441,6700	618	4.133.675,11
11/9/2001	7291,6700	0,57%	7250,0000	7325,0000	7191,6700	77	564.187,63
10/9/2001	7250,0000	-3,87%	7458,3300	7525,0000	7100,0000	161	1.173.914,41
07/9/2001	7541,6700	-0,88%	7550,0000	7583,3300	7425,0000	104	781.663,96
06/9/2001	7608,3300	-0,11%	7508,3300	7616,6700	7508,3300	169	1.284.921,92
05/9/2001	7616,6700	-1,61%	7758,3300	7758,3300	7583,3300	49	619.260,37
04/9/2001	7741,6700	0,00%	7658,3300	7775,0000	7583,3300	121	937.527,20
03/9/2001	7741,6700	0,00%	7725,0000	7750,0000	7616,6700	54	420.840,42
31/8/2001	7741,6700	0,43%	7658,3300	7875,0000	7608,3300	110	848.695,13
30/8/2001	7708,3300	-0,22%	7725,0000	7775,0000	7616,6700	54	414.811,23
29/8/2001	7725,0000	-1,07%	7791,6700	7791,6700	7658,3300	68	530.300,12
28/8/2001	7808,3300	1,19%	7716,6700	7841,6700	7683,3300	102	794.007,80
27/8/2001	7716,6700	1,31%	7675,0000	7750,0000	7675,0000	67	516.379,90
24/8/2001	7616,6700	-0,76%	7716,6700	7725,0000	7591,6700	304	2.327.075,57
23/8/2001	7675,0000	0,33%	7708,3300	7716,6700	7575,0000	147	1.130.632,11
22/8/2001	7650,0000	-1,18%	7750,0000	7750,0000	7608,3300	131	1.006.616,57
21/8/2001	7741,6700	-0,43%	7716,6700	7783,3300	7658,3300	177	1.372.319,84
20/8/2001	7775,0000	-0,96%	7833,3300	7833,3300	7716,6700	108	839.924,28
17/8/2001	7850,0000	-1,57%	8033,3300	8116,6700	7616,6700	339	2.701.898,96
16/8/2001	7975,0000	1,16%	7833,3300	8041,6700	7833,3300	66	524.675,88
14/8/2001	7883,3300	1,83%	7925,0000	7925,0000	7683,3300	868	6.803.840,30
13/8/2001	7741,6700	-0,54%	7783,3300	7791,6700	7641,6700	57	438.415,74
10/8/2001	7783,3300	-0,11%	7791,6700	7841,6700	7641,6700	80	619.254,50
09/8/2001	7791,6700	-1,16%	7933,3300	7933,3300	7716,6700	195	1.528.930,07
08/8/2001	7883,3300	-2,27%	8066,6700	8100,0000	7783,3300	230	1.825.034,61
07/8/2001	8066,6700	-3,97%	8266,6700	8316,6700	7983,3300	218	1.770.941,63
06/8/2001	8400,0000	-1,66%	8575,0000	8575,0000	8333,3300	76	643.539,20
03/8/2001	8541,6700	0,39%	8658,3300	8658,3300	8425,0000	258	2.217.253,07
02/8/2001	8508,3300	1,79%	8358,3300	8575,0000	8341,6700	194	1.651.449,16
01/8/2001	8358,3300	0,00%	8408,3300	8533,3300	8283,3300	161	1.368.712,61
31/7/2001	8358,3300	2,77%	8133,3300	8475,0000	7950,0000	206	1.692.574,30
30/7/2001	8133,3300	-0,20%	8200,0000	8375,0000	8008,3300	303	2.490.346,59
27/7/2001	8150,0000	2,62%	7941,6700	8208,3300	7925,0000	389	3.151.132,98
26/7/2001	7941,6700	1,06%	7858,3300	7983,3300	7775,0000	134	1.065.342,77
25/7/2001	7858,3300	-0,74%	7708,3300	7908,3300	7708,3300	372	2.912.231,10
24/7/2001	7916,6700	0,42%	7883,3300	8016,6700	7725,0000	168	1.326.253,66
23/7/2001	7883,3300	2,27%	7658,3300	7916,6700	7658,3300	170	1.333.510,43
20/7/2001	7708,3300	-4,24%	8100,0000	8300,0000	7608,3300	785	6.257.081,23
19/7/2001	8050,0000	6,62%	7550,0000	8150,0000	7550,0000	451	2.753.884,24
18/7/2001	7550,0000	5,10%	7266,6700	7608,3300	7133,3300	188	1.398.362,07
17/7/2001	7183,3300	0,47%	7150,0000	7200,0000	6925,0000	210	1.500.093,86
16/7/2001	7150,0000	-1,94%	7066,6700	7225,0000	6966,6700	209	1.484.740,92
13/7/2001	7291,6700	-2,23%	7508,3300	7508,3300	7166,6700	180	1.324.515,21
12/7/2001	7458,3300	2,87%	7091,6700	7508,3300	7091,6700	332	2.458.355,24
11/7/2001	7250,0000	-3,87%	7366,6700	7508,3300	7100,0000	358	2.620.855,27
10/7/2001	7541,6700	-1,74%	7450,0000	7691,6700	7283,3300	304	2.279.503,96
09/7/2001	7675,0000	-3,05%	7833,3300	7858,3300	7458,3300	190	1.468.917,92
06/7/2001	7916,6700	0,32%	7975,0000	7983,3300	7816,6700	103	822.579,77
05/7/2001	7891,6700	0,74%	7816,6700	7933,3300	7625,0000	125	982.910,72
04/7/2001	7833,3300	-2,49%	8033,3300	8033,3300	7725,0000	324	2.538.995,03
03/7/2001	8033,3300	-2,82%	7941,6700	8216,6700	7941,6700	218	1.769.031,72
02/7/2001	8266,6700	1,64%	8133,3300	8350,0000	8033,3300	257	2.112.159,05
29/6/2001	8133,3300	2,31%	7950,0000	8175,0000	7941,6700	405	3.280.066,72
28/6/2001	7950,0000	0,95%	7933,3300	8033,3300	7516,6700	334	2.652.977,74
27/6/2001	7875,0000	2,16%	7708,3300	7883,3300	7558,3300	495	3.859.452,85
26/6/2001	7708,3300	-0,86%	7775,0000	7883,3300	7450,0000	513	3.956.164,38
25/6/2001	7775,0000	-2,10%	7833,3300	7908,3300	7641,6700	358	2.785.131,72
22/6/2001	7941,6700	-1,14%	8033,3300	8141,6700	7858,3300	288	2.291.381,99
21/6/2001	8033,3300	-0,21%	8050,0000	8050,0000	7975,0000	215	1.731.005,11
20/6/2001	8050,0000	-0,31%	8141,6700	8141,6700	7941,6700	455	3.680.395,83
19/6/2001	8075,0000	-0,10%	8016,6700	8108,3300	7975,0000	406	3.289.555,31
18/6/2001	8083,3300	-1,12%	8150,0000	8175,0000	7983,3300	424	3.434.090,50
15/6/2001	8175,0000	-2,39%	8375,0000	8391,6700	8041,6700	646	5.321.740,01
14/6/2001	8375,0000	-2,52%	8591,6700	8600,0000	8275,0000	351	2.975.102,27
13/6/2001	8591,6700	-1,25%	8700,0000	8741,6700	8433,3300	385	3.318.085,32
12/6/2001	8700,0000	0,10%	8700,0000	8791,6700	8600,0000	355	3.102.111,11
11/6/2001	8691,6700	-2,61%	8708,3300	8925,0000	8591,6700	227	1.988.445,97
08/6/2001	8925,0000	0,00%	8925,0000	8983,3300	8816,6700	373	3.345.149,01
07/6/2001	8925,0000	3,48%	8700,0000	9000,0000	8700,0000	554	4.936.878,45
06/6/2001	8625,0000	0,58%	8575,0000	8758,3300	8475,0000	707	6.068.560,34
05/6/2001	8575,0000	-0,39%	8591,6700	8625,0000	8266,6700	669	5.671.434,27
01/6/2001	8608,3300	-4,26%	9125,0000	9125,0000	8508,3300	1.746	15.309.454,50
31/5/2001	8991,6700	-3,75%	9341,6700	9416,6700	8625,0000	4.490	40.838.754,34
30/5/2001	9341,6700	-0,80%	9391,6700	9441,6700	9241,6700	558	5.242.318,25
29/5/2001	9416,6700	0,27%	9216,6700	9458,3300	9216,6700	529	4.972.072,84
28/5/2001	9391,6700	-1,40%	9525,0000	9641,6700	9241,6700	539	5.141.583,94
25/5/2001	9525,0000	1,78%	9358,3300	9550,0000	9358,3300	327	3.105.220,70
24/5/2001	9358,3300	0,81%	9258,3300	9408,3300	9216,6700	180	1.686.607,58
23/5/2001	9283,3300	0,27%	9241,6700	9416,6700	9241,6700	295	2.751.672,76
22/5/2001	9258,3300	-0,36%	9291,6700	9325,0000	9158,3300	116	1.077.200,41
21/5/2001	9291,6700	-0,54%	9341,6700	9458,3300	9200,0000	753	7.054.948,71
18/5/2001	9341,6700	2,94%	9100,0000	9375,0000	9075,0000	637	5.931.668,76
17/5/2001	9075,0000	1,21%	8966,6700	9083,3300	8966,6700	169	1.534.270,79
16/5/2001	8966,6700	-1,47%	8966,6700	9091,6700	8900,0000	384	3.458.482,82
15/5/2001	9100,0000	-0,27%	9125,0000	9191,6700	9016,6700	554	5.051.695,98
14/5/2001	9125,0000	-0,99%	9216,6700	9216,6700	9025,0000	714	6.540.264,39
11/5/2001	9216,6700	1,37%	9225,0000	9241,6700	9116,6700	354	3.257.890,22
10/5/2001	9091,6700	-1,00%	9183,3300	9283,3300	9050,0000	681	6.240.600,09
09/5/2001	9183,3300	-1,78%	9350,0000	9383,3300	9050,0000	1.574	14.457.726,64
08/5/2001	9350,0000	0,00%	9350,0000	9433,3300	9275,0000	461	4.337.612,44
07/5/2001	9350,0000	-0,97%	9441,6700	9441,6700	9275,0000	193	1.812.081,82
04/5/2001	9441,6700	0,00%	9441,6700	9458,3300	9341,6700	217	2.045.937,47
03/5/2001	9441,6700	-0,53%	9508,3300	9508,3300	9350,0000	248	2.345.307,03
02/5/2001	9491,6700	-0,18%	9516,6700	9625,0000	9408,3300	424	4.044.244,17
30/4/2001	9508,3300	0,00%	9550,0000	9591,6700	9308,3300	560	5.320.462,20
27/4/2001	9508,3300	0,00%	9508,3300	9641,6700	9450,0000	480	4.580.724,58
26/4/2001	9508,3300	0,62%	9450,0000	9541,6700	9375,0000	241	2.291.828,22
25/4/2001	9450,0000	-1,73%	9575,0000	9625,0000	9350,0000	916	8.672.965,19
24/4/2001	9616,6700	-2,20%	9700,0000	9791,6700	9525,0000	471	4.571.138,76
23/4/2001	9833,3300	-0,92%	9925,0000	9958,3300	9750,0000	210	2.069.733,87
20/4/2001	9925,0000	0,17%	9908,3300	9975,0000	9791,6700	278	2.752.713,85
19/4/2001	9908,3300	-1,08%	10108,3300	10166,6700	9808,3300	475	5.478.565,25
18/4/2001	10016,6700	2,12%	9808,3300	10066,6700	9808,3300	645	6.467.917,46
17/4/2001	9808,3300	0,34%	9866,6700	9900,0000	9583,3300	329	3.221.508,96
12/4/2001	9775,0000	1,65%	9575,0000	9866,6700	9383,3300	443	4.308.846,39
11/4/2001	9616,6700	-0,26%	9675,0000	9675,0000	9516,6700	150	1.446.390,68
10/4/2001	9641,6700	1,22%	9525,0000	9666,6700	9516,6700	180	1.726.114,35
09/4/2001	9525,0000	-0,87%	9516,6700	9541,6700	9416,6700	107	1.020.350,56
06/4/2001	9608,3300	0,96%	9516,6700	9741,6700	9516,6700	1.944	18.395.693,58
05/4/2001	9516,6700	1,51%	9375,0000	9541,6700	9308,3300	138	1.308.498,69
04/4/2001	9375,0000	0,27%	9350,0000	9416,6700	9083,3300	248	2.309.092,76
03/4/2001	9350,0000	-2,18%	9558,3300	9558,3300	9258,3300	165	1.558.112,40
02/4/2001	9558,3300	-0,95%	9675,0000	9675,0000	9458,3300	215	2.063.006,25
30/3/2001	9650,0000	-0,86%	10083,3300	10108,3300	9525,0000	326	3.203.446,23
29/3/2001	9733,3300	-2,34%	9941,6700	9958,3300	9675,0000	452	4.416.110,33
28/3/2001	9966,6700	-1,56%	10075,0000	10125,0000	9850,0000	207	2.067.293,81
27/3/2001	10125,0000	0,16%	10108,3300	10141,6700	9983,3300	224	2.263.426,64
26/3/2001	10108,3300	1,08%	10000,0000	10166,6700	9925,0000	145	1.465.306,62
23/3/2001	10000,0000	0,00%	9975,0000	10225,0000	9900,0000	164	1.649.870,33
22/3/2001	10000,0000	-1,23%	10066,6700	10383,3300	9775,0000	488	4.874.920,13
21/3/2001	10125,0000	-0,98%	10225,0000	10225,0000	10016,6700	195	1.974.877,57
20/3/2001	10225,0000	-1,29%	10383,3300	10400,0000	10125,0000	777	7.965.824,98
19/3/2001	10358,3300	-3,34%	10616,6700	10691,6700	10325,0000	339	3.538.441,62
16/3/2001	10716,6700	-1,15%	10500,0000	10825,0000	10500,0000	212	2.267.002,05
15/3/2001	10841,6700	1,72%	10458,3300	10933,3300	10458,3300	399	4.306.048,92
14/3/2001	10658,3300	-2,59%	10883,3300	11016,6700	10450,0000	437	4.719.995,19
13/3/2001	10941,6700	-0,98%	10858,3300	11016,6700	10858,3300	100	1.098.328,51
12/3/2001	11050,0000	-0,30%	11083,3300	11083,3300	10883,3300	226	2.489.916,85
09/3/2001	11083,3300	-1,34%	11233,3300	11258,3300	10933,3300	148	1.656.060,94
08/3/2001	11233,3300	0,45%	11183,3300	11275,0000	11050,0000	303	3.415.531,52
07/3/2001	11183,3300	0,07%	11008,3300	11208,3300	11008,3300	303	3.385.459,80
06/3/2001	11175,0000	0,22%	10983,3300	11258,3300	10983,3300	162	1.805.356,50
05/3/2001	11150,0000	0,15%	11133,3300	11183,3300	10941,6700	127	1.415.239,47
02/3/2001	11133,3300	2,22%	10891,6700	11150,0000	10850,0000	167	1.844.698,70
01/3/2001	10891,6700	-0,15%	10908,3300	10950,0000	10825,0000	310	3.388.693,82
28/2/2001	10908,3300	0,61%	10825,0000	11208,3300	10616,6700	403	4.331.883,38
27/2/2001	10841,6700	-0,91%	10883,3300	10925,0000	10775,0000	288	3.131.450,74
23/2/2001	10941,6700	-1,05%	10908,3300	11075,0000	10883,3300	345	3.796.983,15
22/2/2001	11058,3300	-0,52%	11116,6700	11116,6700	10891,6700	628	6.948.129,92
21/2/2001	11116,6700	-0,74%	10983,3300	11308,3300	10983,3300	300	3.361.121,15
20/2/2001	11200,0000	0,15%	10983,3300	11266,6700	10983,3300	414	4.649.637,68
19/2/2001	11183,3300	0,37%	11091,6700	11208,3300	10933,3300	289	3.216.233,05
16/2/2001	11141,6700	-1,04%	11150,0000	11175,0000	10983,3300	651	7.235.545,98
15/2/2001	11258,3300	0,15%	11116,6700	11300,0000	11058,3300	140	1.573.367,58
14/2/2001	11241,6700	-0,30%	11275,0000	11291,6700	11175,0000	85	957.113,95
13/2/2001	11275,0000	0,59%	11208,3300	11391,6700	11208,3300	121	1.369.025,24
12/2/2001	11208,3300	0,45%	11150,0000	11216,6700	11083,3300	240	2.684.725,68
09/2/2001	11158,3300	-0,22%	11150,0000	11183,3300	11091,6700	266	2.983.941,24
08/2/2001	11183,3300	-0,22%	10983,3300	11216,6700	10983,3300	277	3.094.826,98
07/2/2001	11208,3300	-0,30%	11241,6700	11358,3300	10983,3300	294	3.307.773,37
06/2/2001	11241,6700	0,60%	11016,6700	11258,3300	11016,6700	208	2.335.819,59
05/2/2001	11175,0000	-2,12%	11308,3300	11308,3300	11083,3300	159	1.779.534,84
02/2/2001	11416,6700	-2,56%	11525,0000	11683,3300	11150,0000	362	4.172.683,90
01/2/2001	11716,6700	1,44%	11625,0000	11783,3300	11558,3300	1.230	14.434.947,24
31/1/2001	11550,0000	4,45%	11058,3300	11633,3300	11058,3300	455	5.171.546,29
30/1/2001	11058,3300	2,55%	10816,6700	11091,6700	10725,0000	210	2.295.910,97
29/1/2001	10783,3300	0,47%	10716,6700	10791,6700	10566,6700	103	1.104.744,21
26/1/2001	10733,3300	0,55%	10675,0000	10866,6700	10516,6700	311	3.333.105,62
25/1/2001	10675,0000	0,47%	10600,0000	10716,6700	10391,6700	446	4.729.978,73
24/1/2001	10625,0000	0,00%	10691,6700	10733,3300	10516,6700	168	1.787.575,30
23/1/2001	10625,0000	-2,75%	10825,0000	10925,0000	10500,0000	351	3.752.870,72
22/1/2001	10925,0000	-1,72%	11041,6700	11150,0000	10716,6700	264	2.885.204,39
19/1/2001	11116,6700	-0,30%	11150,0000	11258,3300	10725,0000	422	4.645.972,01
18/1/2001	11150,0000	-0,82%	11116,6700	11358,3300	11116,6700	298	3.355.235,04
17/1/2001	11241,6700	0,75%	11158,3300	11416,6700	11091,6700	372	4.197.859,50
16/1/2001	11158,3300	-0,74%	11241,6700	11691,6700	11008,3300	367	4.089.164,35
15/1/2001	11241,6700	-1,53%	11416,6700	11416,6700	10983,3300	224	2.516.761,67
12/1/2001	11416,6700	0,74%	11416,6700	12225,0000	11291,6700	1.184	13.888.421,02
11/1/2001	11333,3300	6,08%	10683,3300	11466,6700	10683,3300	440	4.921.353,65
10/1/2001	10683,3300	-0,47%	10733,3300	10883,3300	10350,0000	259	2.780.582,65
09/1/2001	10733,3300	0,16%	10725,0000	10916,6700	10550,0000	398	4.284.021,33
08/1/2001	10716,6700	-1,53%	10333,3300	10908,3300	10300,0000	725	7.655.446,98
05/1/2001	10883,3300	-4,74%	11425,0000	11425,0000	10750,0000	805	8.819.032,63
04/1/2001	11425,0000	-1,37%	11808,3300	11808,3300	11183,3300	181	2.074.310,36
03/1/2001	11583,3300	2,21%	11333,3300	11691,6700	11241,6700	108	1.254.570,33
29/12/2000	11333,3300	-0,15%	11333,3300	11391,6700	11183,3300	80	909.311,40
28/12/2000	11350,0000	-0,44%	11333,3300	11616,6700	11225,0000	77	870.243,14
27/12/2000	11400,0000	0,00%	11408,3300	11475,0000	11175,0000	88	997.207,84
22/12/2000	11400,0000	-0,44%	11483,3300	11525,0000	11241,6700	198	2.264.906,47
21/12/2000	11450,0000	-1,72%	11650,0000	11775,0000	11350,0000	163	1.872.658,46
20/12/2000	11650,0000	-1,69%	11800,0000	11883,3300	11491,6700	219	2.550.867,48
19/12/2000	11850,0000	-1,59%	12108,3300	12116,6700	11566,6700	325	6.715.684,46
18/12/2000	12041,6700	-2,63%	12366,6700	12633,3300	11650,0000	150	1.859.480,60
15/12/2000	12366,6700	2,84%	12041,6700	12525,0000	11916,6700	220	2.688.092,55
14/12/2000	12025,0000	2,12%	11816,6700	12116,6700	11475,0000	169	1.983.432,71
13/12/2000	11775,0000	-2,35%	12116,6700	12200,0000	11483,3300	188	2.237.321,10
12/12/2000	12058,3300	-1,03%	12275,0000	12358,3300	11958,3300	108	1.053.709,61
11/12/2000	12183,3300	0,07%	12241,6700	12483,3300	12041,6700	309	3.814.167,20
08/12/2000	12175,0000	-1,55%	12366,6700	12508,3300	12116,6700	226	2.780.223,17
07/12/2000	12366,6700	1,02%	12150,0000	12458,3300	12008,3300	402	4.917.619,88
06/12/2000	12241,6700	4,41%	11783,3300	12633,3300	11783,3300	607	7.445.402,19
05/12/2000	11725,0000	-0,07%	11775,0000	11933,3300	11658,3300	392	4.633.474,32
04/12/2000	11733,3300	3,15%	11441,6700	11783,3300	11375,0000	385	4.504.939,16
01/12/2000	11375,0000	5,81%	10750,0000	11666,6700	10691,6700	1.023	11.149.619,15
30/11/2000	10750,0000	1,10%	10683,3300	10850,0000	10600,0000	243	2.610.874,61
29/11/2000	10633,3300	0,24%	10608,3300	10925,0000	10383,3300	369	3.950.247,06
28/11/2000	10608,3300	-1,77%	10808,3300	10808,3300	10450,0000	236	2.508.170,05
27/11/2000	10800,0000	0,62%	10733,3300	10925,0000	10733,3300	191	2.069.386,57
24/11/2000	10733,3300	1,02%	10791,6700	10891,6700	10583,3300	245	2.652.063,77
23/11/2000	10625,0000	-2,89%	10941,6700	11050,0000	10450,0000	458	4.871.729,38
22/11/2000	10941,6700	-1,43%	11100,0000	11191,6700	10808,3300	181	1.995.236,01
21/11/2000	11100,0000	1,29%	10808,3300	11150,0000	10716,6700	131	1.446.199,87
20/11/2000	10958,3300	-2,45%	11233,3300	11300,0000	10766,6700	476	5.248.988,79
17/11/2000	11233,3300	-1,39%	11350,0000	11391,6700	11116,6700	281	3.177.709,10
16/11/2000	11391,6700	-1,94%	11616,6700	11666,6700	11050,0000	691	7.864.534,94
15/11/2000	11616,6700	-2,52%	11916,6700	12258,3300	11575,0000	164	1.952.029,39
14/11/2000	11916,6700	-2,26%	12125,0000	12258,3300	11850,0000	147	1.781.541,03
13/11/2000	12191,6700	-2,21%	12466,6700	12466,6700	12091,6700	226	2.761.587,10
10/11/2000	12466,6700	-1,32%	12633,3300	12633,3300	12366,6700	171	2.138.624,64
09/11/2000	12633,3300	3,41%	12383,3300	12700,0000	12283,3300	208	2.607.832,78
08/11/2000	12216,6700	-3,49%	12633,3300	12766,6700	12150,0000	636	7.881.028,80
07/11/2000	12658,3300	-2,88%	13025,0000	13025,0000	12633,3300	326	4.178.323,48
06/11/2000	13033,3300	-0,45%	12975,0000	13066,6700	12891,6700	79	1.025.394,06
03/11/2000	13091,6700	-1,50%	13500,0000	13508,3300	12916,6700	152	2.008.825,33
02/11/2000	13291,6700	-1,60%	13425,0000	13491,6700	13025,0000	244	3.266.406,46
01/11/2000	13508,3300	1,69%	13383,3300	13591,6700	13358,3300	614	8.311.553,54
31/10/2000	13283,3300	1,98%	12891,6700	13316,6700	12891,6700	267	3.524.226,62
30/10/2000	13025,0000	1,10%	12625,0000	13066,6700	12625,0000	215	2.793.002,89
27/10/2000	12883,3300	-0,90%	12991,6700	13083,3300	12833,3300	131	1.704.170,59
26/10/2000	13000,0000	1,63%	12500,0000	13016,6700	12500,0000	291	3.773.971,49
25/10/2000	12791,6700	0,59%	12525,0000	12858,3300	12525,0000	140	1.790.912,49
24/10/2000	12716,6700	0,66%	12550,0000	12900,0000	12550,0000	171	2.184.744,67
23/10/2000	12633,3300	-3,01%	12633,3300	12958,3300	12633,3300	154	1.968.334,50
20/10/2000	13025,0000	1,23%	12941,6700	13208,3300	12900,0000	349	4.578.126,00
19/10/2000	12866,6700	3,42%	12441,6700	13000,0000	12366,6700	331	4.205.584,50
18/10/2000	12441,6700	-1,84%	12608,3300	12608,3300	12325,0000	270	3.378.965,81
17/10/2000	12675,0000	-2,25%	13008,3300	13008,3300	12633,3300	253	3.241.288,32
16/10/2000	12966,6700	2,64%	12766,6700	13066,6700	12691,6700	303	3.897.076,99
13/10/2000	12633,3300	-2,82%	12575,0000	12766,6700	12575,0000	248	3.137.970,98
12/10/2000	13000,0000	-1,76%	13233,3300	13258,3300	12891,6700	244	3.222.813,65
11/10/2000	13233,3300	-1,85%	13383,3300	13600,0000	13158,3300	446	6.009.745,03
10/10/2000	13483,3300	1,19%	13083,3300	13625,0000	13083,3300	588	7.973.571,01
09/10/2000	13325,0000	-1,60%	13500,0000	13816,6700	13100,0000	612	8.348.113,48
06/10/2000	13541,6700	2,85%	12975,0000	13750,0000	12975,0000	536	7.198.313,02
05/10/2000	13166,6700	0,13%	13258,3300	13441,6700	13050,0000	621	8.299.053,95
04/10/2000	13150,0000	-0,88%	13016,6700	13491,6700	12958,3300	409	5.424.524,21
03/10/2000	13266,6700	-3,40%	13508,3300	13675,0000	13191,6700	355	4.820.869,70
02/10/2000	13733,3300	0,49%	13508,3300	13816,6700	13475,0000	466	6.423.952,91
29/9/2000	13666,6700	0,80%	13441,6700	13741,6700	13383,3300	713	9.747.357,14
28/9/2000	13558,3300	2,59%	13258,3300	13816,6700	13133,3300	1.624	22.260.467,42
27/9/2000	13216,6700	2,39%	12091,6700	13500,0000	12091,6700	893	11.767.044,39
26/9/2000	12908,3300	1,11%	12766,6700	13050,0000	12633,3300	649	8.409.785,59
25/9/2000	12766,6700	3,51%	12266,6700	12816,6700	12266,6700	581	7.351.559,87
22/9/2000	12333,3300	4,15%	11491,6700	12416,6700	11483,3300	723	8.858.445,21
21/9/2000	11841,6700	-2,74%	12091,6700	12416,6700	11733,3300	519	,00
20/9/2000	12175,0000	0,62%	12025,0000	12233,3300	12025,0000	701	,00
19/9/2000	12100,0000	-0,21%	12091,6700	12125,0000	11783,3300	354	,00
18/9/2000	12125,0000	-2,35%	12041,6700	12150,0000	11900,0000	106	,00
15/9/2000	12416,6700	-1,32%	12891,6700	12950,0000	12275,0000	392	,00
14/9/2000	12583,3300	4,07%	11608,3300	12633,3300	11541,6700	614	,00
13/9/2000	12091,6700	-0,27%	11900,0000	12441,6700	11875,0000	119	,00
12/9/2000	12125,0000	-4,72%	12408,3300	12508,3300	12041,6700	321	,00
11/9/2000	12725,0000	-0,39%	13383,3300	13491,6700	12525,0000	1.104	,00
08/9/2000	12775,0000	9,66%	11666,6700	12775,0000	11666,6700	1.623	,00
07/9/2000	11650,0000	2,72%	11400,0000	11716,6700	11125,0000	324	,00
06/9/2000	11341,6700	2,64%	11116,6700	11408,3300	11050,0000	252	,00
05/9/2000	11050,0000	3,51%	10683,3300	11108,3300	10683,3300	481	,00
04/9/2000	10675,0000	-0,08%	10683,3300	10725,0000	10450,0000	142	,00
01/9/2000	10683,3300	1,34%	10558,3300	10750,0000	10541,6700	183	,00
31/8/2000	10541,6700	0,96%	10441,6700	10608,3300	10258,3300	313	,00
30/8/2000	10441,6700	-1,57%	10450,0000	10616,6700	10316,6700	508	,00
29/8/2000	10608,3300	-0,55%	10666,6700	10683,3300	10558,3300	243	,00
28/8/2000	10666,6700	-1,84%	10808,3300	10808,3300	10500,0000	256	,00
25/8/2000	10866,6700	-0,61%	10933,3300	10933,3300	10766,6700	116	,00
24/8/2000	10933,3300	-1,35%	11050,0000	11058,3300	10825,0000	118	,00
23/8/2000	11083,3300	0,53%	11116,6700	11116,6700	10983,3300	193	,00
22/8/2000	11025,0000	0,68%	10808,3300	11050,0000	10766,6700	104	,00
21/8/2000	10950,0000	-0,30%	10683,3300	10983,3300	10683,3300	111	,00
18/8/2000	10983,3300	0,00%	10758,3300	11050,0000	10683,3300	80	,00

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.%