Συνεχης ενημερωση

ΚΥΠΡΟΥ ΤΡΑΠΕΖΑ (ΚΥΠΡ)

0,1620 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/11/2004	1,9300	-0,52%	1,9400	1,9500	1,9300	168.291	325.748,81
29/11/2004	1,9400	1,57%	1,9200	1,9500	1,9100	174.539	337.156,60
26/11/2004	1,9100	-1,04%	1,9200	1,9300	1,9100	92.141	176.863,64
25/11/2004	1,9300	1,05%	1,9100	1,9400	1,9000	149.264	286.692,50
24/11/2004	1,9100	0,53%	1,9300	1,9300	1,9000	166.618	317.606,28
23/11/2004	1,9000	-0,52%	1,9000	1,9300	1,9000	112.059	212.888,80
22/11/2004	1,9100	-2,55%	1,9100	1,9400	1,9000	126.580	241.945,30
19/11/2004	1,9600	-0,51%	1,9700	1,9700	1,9300	238.393	465.426,68
18/11/2004	1,9700	0,51%	1,9600	1,9900	1,9600	629.822	1.241.543,91
17/11/2004	1,9600	1,55%	1,9300	1,9600	1,9200	499.880	972.320,83
16/11/2004	1,9300	0,52%	1,9300	1,9400	1,9000	198.359	381.222,90
15/11/2004	1,9200	-0,52%	1,9300	1,9300	1,9000	170.722	327.301,94
12/11/2004	1,9300	0,00%	1,9300	1,9500	1,9200	482.294	930.114,30
11/11/2004	1,9300	-1,03%	1,9400	1,9500	1,9000	530.923	1.021.085,60
10/11/2004	1,9500	2,09%	1,9400	1,9800	1,9100	1.863.643	3.626.360,29
09/11/2004	1,9100	0,53%	1,9000	1,9100	1,9000	582.990	1.104.801,40
08/11/2004	1,9000	0,00%	1,9000	1,9100	1,8800	681.584	1.284.535,44
05/11/2004	1,9000	1,60%	1,8900	1,9000	1,8500	1.092.982	2.057.132,54
04/11/2004	1,8700	2,19%	1,8200	1,8800	1,8100	1.176.539	2.176.971,85
03/11/2004	1,8300	0,00%	1,8300	1,8300	1,8000	384.685	696.960,42
02/11/2004	1,8300	0,00%	1,8100	1,8300	1,8100	474.115	865.728,32
01/11/2004	1,8300	0,00%	1,8000	1,8300	1,8000	252.225	457.386,82
29/10/2004	1,8300	2,23%	1,8000	1,8300	1,7800	492.031	888.636,04
27/10/2004	1,7900	1,70%	1,7700	1,8000	1,7600	145.803	259.858,20
26/10/2004	1,7600	0,00%	1,7600	1,7700	1,7600	106.354	187.359,80
25/10/2004	1,7600	-1,12%	1,7600	1,7800	1,7600	97.997	172.613,31
22/10/2004	1,7800	-1,11%	1,7800	1,8000	1,7800	76.262	136.333,04
21/10/2004	1,8000	1,69%	1,7700	1,8200	1,7700	78.285	140.368,60
20/10/2004	1,7700	-0,56%	1,7800	1,8100	1,7700	113.142	201.691,50
19/10/2004	1,7800	-1,66%	1,7900	1,8200	1,7800	79.036	108.763,00
18/10/2004	1,8100	-1,09%	1,8300	1,8300	1,7900	195.699	354.627,32
15/10/2004	1,8300	2,81%	1,7800	1,8400	1,7700	1.343.235	2.449.894,30
14/10/2004	1,7800	1,14%	1,7600	1,7900	1,7600	96.051	170.413,42
13/10/2004	1,7600	0,00%	1,7600	1,7700	1,7500	66.458	116.102,22
12/10/2004	1,7600	-0,56%	1,7700	1,7800	1,7600	74.933	132.192,22
11/10/2004	1,7700	0,00%	1,7700	1,7800	1,7500	182.352	322.322,06
08/10/2004	1,7700	-1,67%	1,7900	1,8000	1,7700	127.091	225.707,30
07/10/2004	1,8000	1,12%	1,7800	1,8200	1,7800	233.091	418.683,10
06/10/2004	1,7800	0,00%	1,7700	1,7900	1,7600	96.741	171.961,87
05/10/2004	1,7800	1,14%	1,7600	1,7900	1,7500	312.849	553.505,46
04/10/2004	1,7600	0,00%	1,7600	1,7700	1,7500	33.973	59.635,35
01/10/2004	1,7600	0,57%	1,7500	1,7600	1,7500	27.967	48.937,90
30/9/2004	1,7500	-1,13%	1,7500	1,7600	1,7500	124.056	216.647,60
29/9/2004	1,7700	0,57%	1,7600	1,7700	1,7600	34.626	61.012,20
28/9/2004	1,7600	0,00%	1,7400	1,7800	1,7400	59.577	104.517,82
27/9/2004	1,7600	-1,68%	1,7600	1,7700	1,7600	42.726	75.117,30
24/9/2004	1,7900	-0,56%	1,7900	1,8100	1,7800	48.808	87.053,16
23/9/2004	1,8000	-0,55%	1,8000	1,8000	1,7800	25.524	45.697,50
22/9/2004	1,8100	-1,09%	1,8200	1,8300	1,8000	46.631	84.199,30
21/9/2004	1,8300	0,55%	1,8200	1,8300	1,8100	99.677	181.017,42
20/9/2004	1,8200	2,25%	1,7800	1,8300	1,7700	129.630	233.277,50
17/9/2004	1,7800	0,00%	1,7900	1,8000	1,7700	26.502	47.100,20
16/9/2004	1,7800	1,14%	1,7800	1,8000	1,7600	31.693	56.212,20
15/9/2004	1,7600	-0,56%	1,7700	1,7900	1,7600	40.494	71.732,30
14/9/2004	1,7700	0,57%	1,7800	1,7800	1,7600	50.930	89.982,70
13/9/2004	1,7600	-1,68%	1,7800	1,8000	1,7600	93.140	165.249,90
10/9/2004	1,7900	-1,10%	1,8100	1,8300	1,7900	381.909	692.933,90
09/9/2004	1,8100	0,00%	1,8100	1,8200	1,8100	69.875	126.070,40
08/9/2004	1,8100	-0,55%	1,8200	1,8300	1,8100	55.090	99.669,80
07/9/2004	1,8200	-0,55%	1,8300	1,8300	1,7900	68.580	123.775,30
06/9/2004	1,8300	0,00%	1,8300	1,8300	1,7700	192.519	347.767,30
03/9/2004	1,8300	2,23%	1,7700	1,8300	1,7700	199.569	357.259,22
02/9/2004	1,7900	0,00%	1,7900	1,8000	1,7800	21.684	38.718,38
01/9/2004	1,7900	-1,65%	1,8300	1,8300	1,7900	40.559	73.282,80
31/8/2004	1,8200	2,25%	1,7800	1,8300	1,7800	134.745	244.226,02
30/8/2004	1,7800	-1,66%	1,7800	1,8100	1,7800	11.572	20.674,70
27/8/2004	1,8100	0,00%	1,7900	1,8200	1,7900	22.895	41.252,50
26/8/2004	1,8100	0,00%	1,8100	1,8200	1,7900	41.852	75.278,60
25/8/2004	1,8100	1,12%	1,7600	1,8200	1,7600	59.199	106.322,10
24/8/2004	1,7900	0,56%	1,7600	1,7900	1,7600	16.197	28.749,00
23/8/2004	1,7800	1,14%	1,7700	1,7800	1,7600	41.670	73.677,50
20/8/2004	1,7600	0,00%	1,7600	1,7700	1,7600	51.485	90.261,30
19/8/2004	1,7600	0,00%	1,7600	1,7900	1,7600	21.054	37.300,08
18/8/2004	1,7600	-1,12%	1,7900	1,7900	1,7600	52.409	92.790,50
17/8/2004	1,7800	0,56%	1,7900	1,8100	1,7700	75.423	134.542,10
16/8/2004	1,7700	-1,12%	1,8000	1,8000	1,7700	81.117	144.372,10
12/8/2004	1,7900	-2,19%	1,8300	1,8300	1,7800	147.050	263.270,50
11/8/2004	1,8300	0,55%	1,8200	1,8400	1,8200	429.100	786.407,47
10/8/2004	1,8200	7,06%	1,7500	1,8300	1,7400	427.123	764.968,01
09/8/2004	1,7000	-1,73%	1,7300	1,7500	1,7000	92.801	159.642,04
06/8/2004	1,7300	-0,57%	1,7300	1,7400	1,7200	72.578	125.149,54
05/8/2004	1,7400	2,35%	1,7000	1,7500	1,7000	90.447	156.496,90
04/8/2004	1,7000	-1,16%	1,7300	1,7400	1,7000	238.246	408.640,20
03/8/2004	1,7200	-0,58%	1,7300	1,7600	1,7200	184.672	319.664,06
02/8/2004	1,7300	-0,57%	1,7400	1,7500	1,7200	88.438	153.150,60
30/7/2004	1,7400	-1,14%	1,7500	1,7600	1,7400	147.143	255.880,25
29/7/2004	1,7600	0,00%	1,7700	1,7700	1,7500	54.074	94.792,70
28/7/2004	1,7600	1,15%	1,7300	1,8000	1,7300	265.976	469.423,52
27/7/2004	1,7400	1,16%	1,7200	1,7400	1,7000	97.688	167.793,31
26/7/2004	1,7200	0,00%	1,7200	1,7500	1,7200	60.770	104.810,64
23/7/2004	1,7200	1,18%	1,7000	1,7400	1,7000	65.610	112.834,50
22/7/2004	1,7000	-2,30%	1,7500	1,7500	1,7000	120.753	207.423,96
21/7/2004	1,7400	0,58%	1,7500	1,7600	1,7300	122.537	213.421,20
20/7/2004	1,7300	0,00%	1,7200	1,7600	1,7000	104.464	178.915,10
19/7/2004	1,7300	-1,14%	1,7200	1,7600	1,7200	134.479	233.445,05
16/7/2004	1,7500	0,00%	1,7500	1,7600	1,7400	70.885	123.536,30
15/7/2004	1,7500	0,00%	1,7400	1,7600	1,7400	219.995	383.563,38
14/7/2004	1,7500	1,74%	1,7000	1,7600	1,6900	69.943	121.535,06
13/7/2004	1,7200	1,18%	1,6900	1,7200	1,6900	226.738	386.184,20
12/7/2004	1,7000	-1,16%	1,7200	1,7400	1,7000	50.814	,00
09/7/2004	1,7200	1,18%	1,7000	1,7300	1,7000	51.353	87.988,20
08/7/2004	1,7000	0,00%	1,7000	1,7300	1,6900	103.011	176.240,43
07/7/2004	1,7000	-2,30%	1,7400	1,7600	1,7000	172.015	296.453,70
06/7/2004	1,7400	-1,14%	1,7600	1,7600	1,7400	121.670	212.147,04
05/7/2004	1,7600	-2,76%	1,8100	1,8100	1,7600	83.206	146.814,30
02/7/2004	1,8100	-1,09%	1,8300	1,8300	1,7700	117.939	211.217,20
01/7/2004	1,8300	1,10%	1,8300	1,8300	1,8000	65.937	119.134,10
30/6/2004	1,8100	-0,55%	1,8300	1,8300	1,8000	75.295	136.162,35
29/6/2004	1,8200	0,00%	1,8200	1,8300	1,7600	83.348	150.023,14
28/6/2004	1,8200	2,25%	1,7700	1,8300	1,7700	154.280	277.177,27
25/6/2004	1,7800	0,00%	1,7800	1,8000	1,7700	117.503	208.978,50
24/6/2004	1,7800	-1,11%	1,8000	1,8100	1,7700	170.197	304.363,48
23/6/2004	1,8000	-1,64%	1,8300	1,8300	1,8000	160.229	285.692,30
22/6/2004	1,8300	0,00%	1,8300	1,8300	1,8200	74.823	136.100,95
21/6/2004	1,8300	-2,14%	1,8800	1,8800	1,8300	44.827	82.213,90
18/6/2004	1,8700	0,00%	1,8700	1,8800	1,8400	111.346	206.777,00
17/6/2004	1,8700	0,00%	1,8500	1,8700	1,8300	89.178	164.864,90
16/6/2004	1,8700	1,63%	1,8400	1,9000	1,8400	147.134	273.538,87
15/6/2004	1,8400	-2,13%	1,8700	1,8800	1,8300	229.419	424.660,40
14/6/2004	1,8800	2,73%	1,8300	1,9000	1,8300	225.773	417.733,10
11/6/2004	1,8300	-0,54%	1,8400	1,8500	1,8300	247.322	453.265,20
10/6/2004	1,8400	0,00%	1,8400	1,8800	1,8300	378.198	699.841,20
09/6/2004	1,8400	-1,60%	1,9000	1,9000	1,8400	189.885	353.185,50
08/6/2004	1,8700	0,00%	1,8700	1,9000	1,8700	147.328	275.492,14
07/6/2004	1,8700	-1,06%	1,8900	1,9000	1,8700	314.160	589.045,40
04/6/2004	1,8900	-0,53%	1,9200	1,9300	1,8900	126.872	240.579,83
03/6/2004	1,9000	-2,06%	1,9000	1,9300	1,9000	241.114	456.530,90
02/6/2004	1,9400	2,11%	1,9000	1,9400	1,9000	166.955	319.298,80
01/6/2004	1,9000	-1,04%	1,9200	1,9300	1,9000	165.498	315.191,10
28/5/2004	1,9200	0,00%	1,9500	1,9500	1,9100	138.326	264.753,50
27/5/2004	1,9200	-0,52%	1,9600	1,9600	1,9100	106.829	205.615,30
26/5/2004	1,9300	0,00%	1,9600	1,9600	1,9200	67.766	130.811,78
25/5/2004	1,9300	-1,03%	1,9500	1,9500	1,9100	363.511	700.209,53
24/5/2004	1,9500	-1,02%	1,9300	1,9800	1,9300	79.378	155.470,70
21/5/2004	1,9700	-2,48%	2,0000	2,0200	1,9700	174.063	345.190,60
20/5/2004	2,0200	2,02%	1,9900	2,0300	1,9800	688.301	1.379.922,80
19/5/2004	1,9800	4,21%	1,9000	1,9900	1,9000	335.431	657.276,82
18/5/2004	1,9000	0,00%	1,9400	1,9400	1,9000	117.179	223.438,30
17/5/2004	1,9000	-1,55%	1,9300	1,9300	1,9000	225.033	427.667,10
14/5/2004	1,9300	-2,03%	1,9700	1,9700	1,9300	116.593	227.140,50
13/5/2004	1,9700	0,51%	1,9400	1,9700	1,9400	257.076	505.201,27
12/5/2004	1,9600	1,03%	1,9500	1,9700	1,9300	158.892	309.931,28
11/5/2004	1,9400	-1,02%	1,9600	1,9700	1,9400	87.615	171.002,00
10/5/2004	1,9600	-0,51%	1,9700	1,9700	1,9300	294.714	572.608,80
07/5/2004	1,9700	0,00%	1,9500	1,9700	1,9500	123.090	241.265,70
06/5/2004	1,9700	0,51%	1,9600	1,9900	1,9400	362.421	712.170,20
05/5/2004	1,9600	-3,45%	2,0200	2,0200	1,9600	345.510	683.043,80
04/5/2004	2,0300	-0,49%	2,0400	2,0600	2,0200	531.116	1.082.673,85
03/5/2004	2,0400	5,15%	1,9400	2,1000	1,9400	1.510.796	3.086.182,10
30/4/2004	1,9400	-1,52%	1,9600	1,9600	1,9300	188.330	363.915,40
29/4/2004	1,9700	-2,96%	2,0200	2,0200	1,9600	721.927	1.436.075,06
28/4/2004	2,0300	5,73%	1,9400	2,0400	1,9200	2.110.757	4.178.756,36
27/4/2004	1,9200	6,67%	1,8300	1,9400	1,8300	1.174.490	2.207.640,89
26/4/2004	1,8000	-2,17%	1,8300	1,8300	1,7900	689.072	1.245.951,87
23/4/2004	1,8400	0,55%	1,8300	1,8700	1,8300	368.137	677.642,82
22/4/2004	1,8300	-0,54%	1,8400	1,8400	1,8100	231.076	421.735,49
21/4/2004	1,8400	-3,16%	1,8800	1,8800	1,8100	404.394	745.698,30
20/4/2004	1,9000	0,53%	1,8900	1,9000	1,8800	121.217	227.928,32
19/4/2004	1,8900	0,00%	1,9000	1,9000	1,8700	246.844	461.580,20
16/4/2004	1,8900	0,53%	1,9000	1,9000	1,8700	137.624	258.360,00
15/4/2004	1,8800	1,62%	1,9000	1,9000	1,8300	159.017	295.536,92
14/4/2004	1,8500	-3,14%	1,9000	1,9000	1,8400	456.896	852.038,12
13/4/2004	1,9100	-2,55%	1,9400	1,9400	1,8900	231.984	440.439,60
08/4/2004	1,9600	-0,51%	1,9500	1,9600	1,9400	73.099	142.272,80
07/4/2004	1,9700	3,14%	1,9700	2,0000	1,9600	268.697	530.718,40
06/4/2004	1,9100	-1,55%	1,9500	1,9500	1,9000	271.974	519.308,40
05/4/2004	1,9400	-1,52%	1,9700	1,9800	1,9400	131.746	256.326,10
02/4/2004	1,9700	1,03%	1,9500	2,0200	1,9500	360.528	712.550,29
01/4/2004	1,9500	2,09%	1,9000	1,9600	1,8800	164.141	316.112,80
31/3/2004	1,9100	-1,55%	1,9200	1,9700	1,9000	176.953	340.330,95
30/3/2004	1,9400	-3,96%	1,9800	1,9800	1,9300	271.474	527.869,40
29/3/2004	2,0200	0,00%	2,0200	2,0300	1,9900	132.815	266.984,92
26/3/2004	2,0200	2,54%	1,9900	2,0300	1,9700	201.860	403.407,50
24/3/2004	1,9700	0,51%	1,9600	1,9800	1,9600	137.200	269.689,45
23/3/2004	1,9600	0,51%	1,9500	1,9700	1,9400	231.348	450.721,40
22/3/2004	1,9500	-1,52%	1,9700	1,9700	1,9400	712.749	1.392.510,33
19/3/2004	1,9800	0,00%	2,0000	2,0200	1,9700	294.637	585.189,00
18/3/2004	1,9800	-1,98%	2,0200	2,0300	1,9700	265.804	528.248,67
17/3/2004	2,0200	0,00%	2,0200	2,0300	1,9900	208.134	419.016,60
16/3/2004	2,0200	2,54%	1,9700	2,0300	1,9600	344.749	683.531,94
15/3/2004	1,9700	-1,50%	2,0000	2,0200	1,9700	219.944	436.375,99
12/3/2004	2,0000	1,52%	1,9600	2,0300	1,9600	246.069	492.367,50
11/3/2004	1,9700	-0,51%	1,9700	2,0000	1,9000	697.720	1.361.946,50
10/3/2004	1,9800	-1,00%	2,0000	2,0300	1,9800	183.138	366.852,20
09/3/2004	2,0000	-1,48%	2,0400	2,0400	1,9900	183.537	368.545,86
08/3/2004	2,0300	0,00%	2,0400	2,0500	2,0200	278.035	564.926,56
05/3/2004	2,0300	-0,49%	2,0400	2,0600	2,0200	525.586	1.074.371,10
04/3/2004	2,0400	0,99%	2,0300	2,0400	2,0000	218.476	442.717,01
03/3/2004	2,0200	-0,98%	2,0400	2,0400	1,9800	438.998	879.302,10
02/3/2004	2,0400	3,03%	2,0200	2,0800	2,0200	597.748	1.223.186,60
01/3/2004	1,9800	0,00%	1,9700	2,0200	1,9700	380.950	760.081,54
27/2/2004	1,9800	0,00%	2,0200	2,0300	1,9700	209.788	419.686,18
26/2/2004	1,9800	1,02%	1,9600	2,0200	1,9600	321.519	639.623,30
25/2/2004	1,9600	1,55%	1,9300	2,0200	1,9000	773.804	1.518.575,59
24/2/2004	1,9300	-5,39%	2,0300	2,0300	1,9200	654.359	1.281.196,72
20/2/2004	2,0400	-1,92%	2,0700	2,0800	2,0300	595.343	1.221.699,20
19/2/2004	2,0800	-4,15%	2,1500	2,1500	2,0800	592.234	1.258.037,66
18/2/2004	2,1700	0,00%	2,1900	2,2100	2,1500	1.569.538	3.426.693,68
17/2/2004	2,1700	2,84%	2,1100	2,2300	2,1100	3.055.872	6.680.493,86
16/2/2004	2,1100	5,50%	2,0400	2,1200	2,0400	1.871.726	3.937.406,50
13/2/2004	2,0000	-0,99%	1,9800	2,0200	1,9700	553.632	1.102.895,68
12/2/2004	2,0200	3,06%	1,9900	2,0300	1,9600	1.468.587	2.926.948,16
11/2/2004	1,9600	1,55%	1,9400	1,9800	1,9200	567.954	1.109.122,40
10/2/2004	1,9300	-2,03%	1,9400	1,9500	1,9100	655.576	,00
09/2/2004	1,9700	-2,48%	2,0200	2,0300	1,9600	579.330	1.147.826,50
06/2/2004	2,0200	-0,49%	2,0400	2,0600	1,9700	1.221.129	2.477.092,40
05/2/2004	2,0300	3,57%	1,9800	2,0300	1,9700	1.836.186	3.678.857,00
04/2/2004	1,9600	3,16%	1,9000	1,9700	1,9000	839.033	1.623.131,00
03/2/2004	1,9000	-2,06%	1,9400	1,9400	1,8900	416.193	790.385,20
02/2/2004	1,9400	0,00%	1,9600	1,9800	1,9400	1.206.704	2.358.995,64
30/1/2004	1,9400	2,11%	1,9100	1,9600	1,9100	1.836.463	3.545.623,02
29/1/2004	1,9000	3,83%	1,8300	1,9400	1,8000	1.064.093	1.992.567,36
28/1/2004	1,8300	0,00%	1,8300	1,8300	1,8100	297.744	541.617,32
27/1/2004	1,8300	0,00%	1,8300	1,8700	1,8300	404.528	744.840,17
26/1/2004	1,8300	0,00%	1,8500	1,8800	1,8300	572.996	1.058.037,15
23/1/2004	1,8300	0,00%	1,8500	1,8500	1,8300	407.615	748.079,18
22/1/2004	1,8300	-0,54%	1,8800	1,9000	1,8300	958.781	1.791.737,68
21/1/2004	1,8400	4,55%	1,7600	1,8700	1,7600	888.734	1.624.120,50
20/1/2004	1,7600	-2,22%	1,8100	1,8100	1,7600	617.388	1.091.932,75
19/1/2004	1,8000	-1,64%	1,8400	1,8500	1,7900	422.607	765.024,68
16/1/2004	1,8300	-2,14%	1,8800	1,8800	1,8000	559.237	1.021.435,39
15/1/2004	1,8700	-1,06%	1,9000	1,9000	1,8400	785.518	1.472.439,45
14/1/2004	1,8900	-0,53%	1,9200	1,9200	1,8700	822.153	1.545.155,47
13/1/2004	1,9000	3,83%	1,8700	1,9200	1,8500	1.790.428	3.393.056,38
12/1/2004	1,8300	1,10%	1,7600	1,8500	1,7600	525.731	950.205,41
09/1/2004	1,8100	-7,65%	1,9300	1,9300	1,8000	1.486.137	2.764.339,74
08/1/2004	1,9600	-2,97%	2,0300	2,0300	1,9400	1.531.719	3.012.992,67
07/1/2004	2,0200	10,99%	1,8200	2,0300	1,8200	2.621.981	5.056.391,94
05/1/2004	1,8200	4,60%	1,7500	1,8300	1,7500	903.961	1.614.542,50
02/1/2004	1,7400	4,19%	1,6700	1,7400	1,6700	380.129	648.507,88
31/12/2003	1,6700	0,60%	1,6600	1,6900	1,6600	146.678	245.137,41
30/12/2003	1,6600	2,47%	1,6300	1,6800	1,6200	429.155	701.664,85
29/12/2003	1,6200	0,62%	1,6100	1,6300	1,6100	175.834	284.244,78
24/12/2003	1,6100	-0,62%	1,6300	1,6300	1,6100	142.176	229.528,93
23/12/2003	1,6200	-0,61%	1,6300	1,6300	1,6200	43.330	,00
22/12/2003	1,6300	0,00%	1,6400	1,6500	1,6200	96.346	157.138,54
19/12/2003	1,6300	0,00%	1,6500	1,6500	1,6200	116.964	,00
18/12/2003	1,6300	0,62%	1,6200	1,6600	1,6200	47.475	77.385,00
17/12/2003	1,6200	-1,22%	1,6400	1,6400	1,6100	165.257	267.732,92
16/12/2003	1,6400	-2,38%	1,6700	1,6700	1,6300	139.287	228.528,02
15/12/2003	1,6800	1,82%	1,6800	1,7200	1,6600	273.599	462.574,60
12/12/2003	1,6500	1,23%	1,6500	1,6700	1,6400	103.540	171.300,39
11/12/2003	1,6300	0,00%	1,6300	1,6600	1,6300	52.976	86.898,14
10/12/2003	1,6300	0,00%	1,6300	1,6600	1,6300	81.091	133.023,55
09/12/2003	1,6300	-0,61%	1,6400	1,6800	1,6300	105.234	173.006,16
08/12/2003	1,6400	-1,20%	1,6600	1,6700	1,6300	97.220	160.007,90
05/12/2003	1,6600	-0,60%	1,6900	1,6900	1,6500	118.590	197.094,52
04/12/2003	1,6700	-0,60%	1,6600	1,6900	1,6500	171.852	285.949,08
03/12/2003	1,6800	0,00%	1,6700	1,6900	1,6400	82.561	137.313,46
02/12/2003	1,6800	1,82%	1,6700	1,6900	1,6500	87.091	145.092,23
01/12/2003	1,6500	0,00%	1,6600	1,6800	1,6500	74.743	124.073,71
28/11/2003	1,6500	0,00%	1,6500	1,6600	1,6300	80.129	131.967,80
27/11/2003	1,6500	-1,20%	1,6500	1,6900	1,6400	154.711	256.139,30
26/11/2003	1,6700	-1,18%	1,6900	1,6900	1,6600	60.134	100.391,70
25/11/2003	1,6900	0,00%	1,6900	1,7200	1,6900	75.842	129.073,74
24/11/2003	1,6900	1,81%	1,6900	1,7000	1,6800	64.203	108.588,40
21/11/2003	1,6600	0,00%	1,6600	1,6900	1,6500	119.651	198.737,82
20/11/2003	1,6600	-1,78%	1,6900	1,6900	1,6600	141.914	236.589,26
19/11/2003	1,6900	0,60%	1,6600	1,6900	1,6600	94.040	157.522,76
18/11/2003	1,6800	-0,59%	1,6900	1,7200	1,6800	115.110	193.905,40
17/11/2003	1,6900	-2,87%	1,7300	1,7400	1,6900	74.650	127.078,70
14/11/2003	1,7400	-1,14%	1,7600	1,7900	1,7400	426.142	749.369,80
13/11/2003	1,7600	2,33%	1,7500	1,8000	1,7200	267.964	469.792,50
12/11/2003	1,7200	1,18%	1,7400	1,7400	1,6900	83.394	142.554,90
11/11/2003	1,7000	0,00%	1,7000	1,7600	1,7000	140.710	243.069,54
10/11/2003	1,7000	-1,73%	1,7300	1,7400	1,7000	93.771	161.114,50
07/11/2003	1,7300	-1,70%	1,7600	1,7600	1,7200	553.825	961.710,98
06/11/2003	1,7600	-2,22%	1,8200	1,8200	1,7600	268.480	477.164,90
05/11/2003	1,8000	-0,55%	1,8200	1,8300	1,7900	103.628	187.774,40
04/11/2003	1,8100	1,69%	1,7800	1,8300	1,7600	694.994	1.251.457,90
03/11/2003	1,7800	2,30%	1,7400	1,7900	1,7400	221.563	391.673,67
31/10/2003	1,7400	2,96%	1,7200	1,7600	1,7000	45.935	79.422,70
30/10/2003	1,6900	-1,74%	1,7400	1,7500	1,6900	39.725	67.984,74
29/10/2003	1,7200	-2,82%	1,7600	1,7600	1,7200	83.606	145.284,50
27/10/2003	1,7700	0,57%	1,7600	1,7700	1,7500	37.723	66.224,43
24/10/2003	1,7600	-1,68%	1,8000	1,8000	1,7600	50.433	89.354,20
23/10/2003	1,7900	-0,56%	1,8000	1,8100	1,7600	327.898	585.499,20
22/10/2003	1,8000	2,86%	1,7600	1,8300	1,7500	824.389	1.478.237,78
21/10/2003	1,7500	1,74%	1,7200	1,7600	1,7200	68.586	118.655,74
20/10/2003	1,7200	-1,71%	1,7600	1,7600	1,7200	91.195	157.668,80
17/10/2003	1,7500	1,74%	1,7200	1,7600	1,7000	47.817	82.894,19
16/10/2003	1,7200	-1,71%	1,7400	1,7600	1,7000	51.981	89.754,77
15/10/2003	1,7500	-1,13%	1,7800	1,8000	1,7400	102.177	180.229,12
14/10/2003	1,7700	0,00%	1,7700	1,7800	1,7500	31.690	55.744,70
13/10/2003	1,7700	-1,12%	1,7900	1,8100	1,7600	60.257	107.136,14
10/10/2003	1,7900	-1,10%	1,8100	1,8300	1,7800	54.441	98.039,50
09/10/2003	1,8100	0,00%	1,8000	1,8300	1,8000	52.875	95.541,20
08/10/2003	1,8100	0,00%	1,8100	1,8300	1,8000	103.004	186.885,50
07/10/2003	1,8100	-1,63%	1,8400	1,8400	1,7900	121.960	220.594,32
06/10/2003	1,8400	4,55%	1,7800	1,8400	1,7800	148.678	270.224,52
03/10/2003	1,7600	3,53%	1,7400	1,7600	1,7300	102.514	179.420,90
02/10/2003	1,7000	0,59%	1,6900	1,7400	1,6900	64.811	111.280,33
01/10/2003	1,6900	0,00%	1,6900	1,6900	1,6800	44.116	74.257,80
30/9/2003	1,6900	0,00%	1,6900	1,7000	1,6800	48.947	82.380,00
29/9/2003	1,6900	0,00%	1,6900	1,7000	1,6600	158.389	265.938,47
26/9/2003	1,6900	0,00%	1,6900	1,6900	1,6800	185.818	313.167,38
25/9/2003	1,6900	0,00%	1,7000	1,7000	1,6900	164.925	279.263,30
24/9/2003	1,6900	0,00%	1,7200	1,7400	1,6900	95.349	162.968,10
23/9/2003	1,6900	0,00%	1,6800	1,7200	1,6600	155.972	262.341,10
22/9/2003	1,6900	0,00%	1,7200	1,7400	1,6700	88.424	149.332,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%