Συνεχης ενημερωση

CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)

1,4980 €

-0,0020 (-0,13%)

Άνοιγμα 1,5000
Υψηλό 1,5100
Χαμηλό 1,4840

Όγκος 1.126.661
Τζίρος 1.691.716 €
Πράξεις 678

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/9/2006	77,1440	0,84%	74,9890	77,5760	74,9890	1.845	,00
01/9/2006	76,4980	2,01%	76,2830	76,4980	74,3430	807	,00
31/8/2006	74,9890	0,29%	73,4810	75,8510	73,4810	1.139	,00
30/8/2006	74,7730	-1,14%	75,6360	76,4980	74,1280	1.283	,00
29/8/2006	75,6360	0,57%	74,9890	77,5760	74,9890	1.759	,00
28/8/2006	75,2050	-1,69%	76,4980	76,4980	73,9130	2.105	,00
25/8/2006	76,4980	-1,39%	77,5760	78,4370	76,4980	1.543	,00
24/8/2006	77,5760	-2,17%	78,6520	79,0840	77,1440	2.494	,00
23/8/2006	79,2990	-1,87%	81,2390	81,8850	79,0840	2.263	,00
22/8/2006	80,8070	1,08%	80,8070	82,3150	80,8070	5.291	,00
21/8/2006	79,9450	4,21%	76,7130	81,8850	75,8510	4.945	,00
18/8/2006	76,7130	0,00%	76,2830	77,5760	75,8510	1.211	,00
17/8/2006	76,7130	-1,66%	78,4370	79,5140	76,7130	2.941	,00
16/8/2006	78,0060	1,12%	77,5760	81,0220	77,5760	4.599	,00
14/8/2006	77,1440	2,87%	75,8510	78,0060	75,8510	2.148	,00
11/8/2006	74,9890	1,46%	74,9890	76,2830	74,7730	2.768	,00
10/8/2006	73,9130	3,63%	70,6800	75,8510	70,6800	4.584	,00
09/8/2006	71,3270	0,92%	70,6800	71,3270	69,8170	447	,00
08/8/2006	70,6800	-1,20%	71,5420	72,6200	70,4640	1.744	,00
07/8/2006	71,5420	0,61%	71,5420	72,1880	70,4640	1.600	,00
04/8/2006	71,1100	0,92%	71,3270	71,3270	69,8170	2.350	,00
03/8/2006	70,4640	0,00%	71,1100	71,5420	69,8170	2.422	,00
02/8/2006	70,4640	2,19%	69,6020	70,6800	69,6020	706	,00
01/8/2006	68,9560	-1,23%	69,8170	71,1100	68,9560	2.162	,00
31/7/2006	69,8170	1,25%	68,9560	70,6800	68,9560	1.038	,00
28/7/2006	68,9560	-2,14%	70,4640	70,4640	68,9560	980	,00
27/7/2006	70,4640	2,51%	68,7400	71,1100	68,7400	1.081	,00
26/7/2006	68,7400	0,00%	70,4640	70,4640	68,3090	389	,00
25/7/2006	68,7400	1,92%	67,4470	69,8170	67,4470	692	,00
24/7/2006	67,4470	0,00%	67,4470	68,3090	67,0160	1.081	,00
21/7/2006	67,4470	-2,80%	68,3090	69,3870	67,4470	966	,00
20/7/2006	69,3870	2,88%	68,7400	70,2490	68,7400	1.341	,00
19/7/2006	67,4470	0,64%	67,0160	68,3090	67,0160	807	,00
18/7/2006	67,0160	2,30%	65,0760	67,4470	64,4310	1.932	,00
17/7/2006	65,5080	-5,00%	67,0160	68,3090	65,5080	1.946	,00
14/7/2006	68,9560	0,31%	68,3090	71,3270	66,1540	1.384	,00
13/7/2006	68,7400	-4,78%	72,1880	72,1880	68,3090	2.696	,00
12/7/2006	72,1880	2,13%	72,4030	73,0500	71,9730	995	,00
11/7/2006	70,6800	0,31%	70,4640	72,1880	70,4640	1.009	,00
10/7/2006	70,4640	0,31%	68,7400	72,1880	68,7400	836	,00
07/7/2006	70,2490	0,00%	69,3870	72,6200	69,3870	1.413	,00
06/7/2006	70,2490	0,00%	70,6800	72,4030	69,8170	980	,00
05/7/2006	70,2490	-1,81%	71,5420	71,5420	70,2490	995	,00
04/7/2006	71,5420	-1,19%	71,3270	73,9130	71,3270	1.788	,00
03/7/2006	72,4030	-1,18%	73,2650	74,9890	72,4030	1.932	,00
30/6/2006	73,2650	4,29%	72,1880	75,6360	70,2490	6.992	,00
29/6/2006	70,2490	2,20%	69,8170	70,6800	69,6020	980	,00
28/6/2006	68,7400	-1,54%	68,3090	69,6020	68,3090	1.802	,00
27/6/2006	69,8170	0,62%	71,3270	71,3270	69,8170	2.609	,00
26/6/2006	69,3870	-0,62%	69,8170	72,6200	69,3870	2.134	,00
23/6/2006	69,8170	-1,22%	69,6020	72,4030	69,6020	1.153	,00
22/6/2006	70,6800	-0,91%	71,3270	73,4810	70,6800	2.105	,00
21/6/2006	71,3270	-1,49%	73,4810	73,4810	71,1100	1.557	,00
20/6/2006	72,4030	0,00%	72,4030	72,4030	69,8170	1.889	,00
19/6/2006	72,4030	5,99%	68,3090	72,6200	68,3090	2.148	,00
16/6/2006	68,3090	2,59%	68,3090	71,9730	67,0160	6.141	,00
15/6/2006	66,5860	6,55%	65,2930	67,0160	63,7830	3.229	,00
14/6/2006	62,4900	2,84%	61,8450	63,5680	60,7670	3.417	,00
13/6/2006	60,7670	-5,69%	63,5680	63,5680	60,1200	4.310	,00
09/6/2006	64,4310	4,54%	62,7070	64,6460	62,4900	3.172	,00
08/6/2006	61,6300	-4,03%	61,4140	63,7830	60,9830	3.431	,00
07/6/2006	64,2150	-1,32%	62,7070	65,5080	62,4900	6.069	,00
06/6/2006	65,0760	-6,50%	69,6020	69,6020	64,6460	6.891	,00
05/6/2006	69,6020	-3,29%	71,3270	71,3270	68,3090	3.546	,00
02/6/2006	71,9730	0,60%	74,1280	74,1280	71,9730	1.600	,00
01/6/2006	71,5420	-2,06%	73,0500	77,1440	71,5420	2.653	,00
31/5/2006	73,0500	-1,74%	74,3430	76,2830	72,4030	2.753	,00
30/5/2006	74,3430	-4,17%	77,5760	77,5760	74,3430	2.177	,00
29/5/2006	77,5760	3,15%	76,7130	78,4370	76,2830	3.244	,00
26/5/2006	75,2050	4,49%	71,9730	75,6360	71,9730	2.970	,00
25/5/2006	71,9730	3,09%	70,6800	73,0500	69,8170	3.864	,00
24/5/2006	69,8170	-8,48%	78,0060	78,0060	69,8170	7.064	,00
23/5/2006	76,2830	3,81%	73,4810	77,1440	67,4470	6.862	,00
22/5/2006	73,4810	-10,03%	81,2390	81,2390	73,4810	4.743	,00
19/5/2006	81,6700	-0,52%	82,7470	84,4710	80,8070	3.229	,00
18/5/2006	82,1000	-3,79%	81,2390	84,0400	80,1620	4.916	,00
17/5/2006	85,3330	-3,18%	88,3490	89,6420	84,6860	2.753	,00
16/5/2006	88,1340	2,51%	85,5480	88,1340	85,3330	3.561	,00
15/5/2006	85,9790	-3,16%	86,8410	88,3490	85,9790	4.152	,00
12/5/2006	88,7810	0,00%	88,7810	88,7810	86,8410	2.638	,00
11/5/2006	88,7810	-0,96%	90,0740	90,0740	88,1340	3.287	,00
10/5/2006	89,6420	-0,95%	89,8570	91,7970	88,7810	3.618	,00
09/5/2006	90,5040	3,19%	87,7030	91,5820	87,7030	10.235	,00
08/5/2006	87,7030	0,00%	87,7030	89,6420	87,7030	4.022	,00
05/5/2006	87,7030	0,49%	86,8410	89,2120	86,8410	4.051	,00
04/5/2006	87,2720	0,00%	87,2720	88,3490	86,8410	3.172	,00
03/5/2006	87,2720	-0,49%	86,8410	89,2120	86,8410	2.335	,00
02/5/2006	87,7030	0,99%	86,8410	87,7030	86,1940	2.883	,00
28/4/2006	86,8410	0,00%	85,9790	86,8410	84,9010	2.883	,00
27/4/2006	86,8410	-0,98%	87,7030	89,2120	86,8410	1.889	,00
26/4/2006	87,7030	0,00%	86,8410	88,9960	86,8410	2.970	,00
25/4/2006	87,7030	-2,40%	88,3490	88,7810	84,6860	4.224	,00
20/4/2006	89,8570	1,21%	88,1340	89,8570	88,1340	3.157	,00
19/4/2006	88,7810	3,00%	86,8410	89,6420	86,8410	3.979	,00
18/4/2006	86,1940	-0,25%	86,4110	87,7030	85,9790	3.258	,00
13/4/2006	86,4110	0,00%	86,4110	88,3490	85,9790	3.892	,00
12/4/2006	86,4110	-0,50%	86,4110	87,7030	86,4110	2.436	,00
11/4/2006	86,8410	-2,19%	89,2120	90,0740	86,8410	2.797	,00
10/4/2006	88,7810	-2,37%	91,3670	91,3670	88,1340	3.691	,00
07/4/2006	90,9350	0,24%	89,8570	91,3670	89,8570	3.849	,00
06/4/2006	90,7200	1,94%	88,9960	90,7200	88,1340	4.094	,00
05/4/2006	88,9960	0,24%	86,1940	89,8570	86,1940	1.629	,00
04/4/2006	88,7810	-2,14%	90,7200	90,7200	88,7810	2.335	,00
03/4/2006	90,7200	5,25%	87,2720	90,7200	87,2720	3.099	,00
31/3/2006	86,1940	-1,72%	87,2720	87,2720	85,5480	1.413	,00
30/3/2006	87,7030	1,50%	87,7030	89,6420	86,8410	1.355	,00
29/3/2006	86,4110	1,01%	85,5480	86,8410	85,5480	1.860	,00
28/3/2006	85,5480	-2,46%	86,8410	87,2720	84,4710	4.772	,00
27/3/2006	87,7030	-1,45%	90,5040	90,5040	87,7030	1.456	,00
24/3/2006	88,9960	-0,72%	89,2120	89,8570	88,9960	1.643	,00
23/3/2006	89,6420	0,73%	89,8570	90,9350	89,6420	1.989	,00
22/3/2006	88,9960	-2,82%	89,8570	90,9350	88,9960	3.719	,00
21/3/2006	91,5820	0,00%	90,5040	92,6600	90,5040	4.051	,00
20/3/2006	91,5820	2,16%	89,6420	92,4450	89,6420	4.945	,00
17/3/2006	89,6420	-0,48%	89,2120	91,3670	88,7810	4.354	,00
16/3/2006	90,0740	0,97%	90,0740	90,9350	88,7810	3.258	,00
15/3/2006	89,2120	3,50%	84,9010	89,2120	84,9010	4.065	,00
14/3/2006	86,1940	-0,75%	88,1340	88,9960	85,9790	6.502	,00
13/3/2006	86,8410	1,51%	85,5480	88,1340	85,5480	3.128	,00
10/3/2006	85,5480	1,02%	85,5480	86,8410	84,0400	5.521	,00
09/3/2006	84,6860	5,93%	83,1780	85,3330	81,0220	15.252	,00
08/3/2006	79,9450	-1,07%	78,0060	81,8850	75,8510	17.314	,00
07/3/2006	80,8070	-8,54%	86,8410	87,2720	79,9450	10.134	,00
03/3/2006	88,3490	-0,97%	89,2120	90,9350	87,2720	6.603	,00
02/3/2006	89,2120	-1,89%	90,7200	92,6600	88,1340	11.201	,00
01/3/2006	90,9350	-2,99%	93,7370	95,6760	90,9350	6.098	,00
28/2/2006	93,7370	0,93%	92,8750	95,2450	92,0130	6.862	,00
27/2/2006	92,8750	-3,36%	98,4770	98,4770	92,4450	11.720	,00
24/2/2006	96,1060	-3,67%	98,4770	98,6940	95,8910	15.324	,00
23/2/2006	99,7700	0,43%	99,7700	101,4940	98,0460	10.553	,00
22/2/2006	99,3390	-0,43%	100,4170	102,3570	98,6940	8.967	,00
21/2/2006	99,7700	1,98%	98,6940	101,4940	98,4770	14.546	,00
20/2/2006	97,8310	3,42%	94,5980	98,0460	94,3830	7.741	,00
17/2/2006	94,5980	0,23%	95,6760	96,9690	93,7370	3.417	,00
16/2/2006	94,3830	0,92%	93,5210	95,2450	93,5210	4.296	,00
15/2/2006	93,5210	0,00%	93,5210	95,6760	92,6600	7.482	,00
14/2/2006	93,5210	-1,59%	94,1680	95,6760	92,8750	5.190	,00
13/2/2006	95,0300	-2,43%	97,4010	98,9090	95,0300	5.377	,00
10/2/2006	97,4010	-2,37%	99,7700	101,7100	97,4010	7.842	,00
09/2/2006	99,7700	0,22%	102,5720	102,5720	98,0460	9.832	,00
08/2/2006	99,5540	1,54%	98,0460	100,6320	96,9690	11.821	,00
07/2/2006	98,0460	5,08%	93,3050	98,0460	92,8750	16.939	,00
06/2/2006	93,3050	3,84%	89,8570	93,7370	89,8570	6.069	,00
03/2/2006	89,8570	-0,24%	90,0740	91,3670	89,6420	3.114	,00
02/2/2006	90,0740	0,24%	89,8570	91,3670	89,8570	4.873	,00
01/2/2006	89,8570	0,00%	88,9960	92,0130	88,9960	6.660	,00
31/1/2006	89,8570	-1,65%	89,6420	93,3050	89,6420	4.512	,00
30/1/2006	91,3670	0,48%	90,9350	92,6600	90,0740	3.561	,00
27/1/2006	90,9350	-2,09%	92,8750	95,2450	90,9350	7.179	,00
26/1/2006	92,8750	-0,46%	93,3050	96,1060	92,6600	6.747	,00
25/1/2006	93,3050	1,64%	92,8750	95,0300	92,6600	8.996	,00
24/1/2006	91,7970	2,40%	89,2120	92,4450	89,2120	8.606	,00
23/1/2006	89,6420	-0,95%	88,7810	90,5040	88,1340	4.974	,00
20/1/2006	90,5040	0,96%	90,7200	92,0130	88,7810	7.799	,00
19/1/2006	89,6420	1,46%	88,3490	90,5040	88,3490	4.354	,00
18/1/2006	88,3490	-1,68%	88,3490	89,2120	86,8410	5.579	,00
17/1/2006	89,8570	-1,65%	89,8570	92,6600	89,8570	8.794	,00
16/1/2006	91,3670	4,18%	87,7030	92,6600	87,7030	14.704	,00
13/1/2006	87,7030	0,00%	88,3490	89,2120	86,8410	7.150	,00
12/1/2006	87,7030	0,00%	88,1340	89,6420	86,8410	7.785	,00
11/1/2006	87,7030	-1,21%	88,7810	90,9350	87,7030	9.529	,00
10/1/2006	88,7810	-0,48%	89,8570	90,9350	86,8410	12.138	,00
09/1/2006	89,2120	-4,83%	95,2450	95,2450	88,3490	14.056	,00
05/1/2006	93,7370	1,40%	93,5210	95,8910	91,3670	14.762	,00
04/1/2006	92,4450	0,00%	92,6600	96,5380	89,2120	34.872	,00
03/1/2006	92,4450	10,00%	84,4710	92,4450	84,4710	25.387	,00
02/1/2006	84,0400	5,12%	80,3770	84,0400	80,3770	7.540	,00
30/12/2005	79,9450	-1,33%	81,2390	81,2390	79,5140	3.042	,00
29/12/2005	81,0220	3,30%	77,5760	81,2390	77,5760	10.062	,00
28/12/2005	78,4370	0,55%	77,1440	79,5140	77,1440	4.728	,00
27/12/2005	78,0060	1,12%	77,1440	78,4370	77,1440	3.950	,00
23/12/2005	77,1440	0,56%	76,2830	79,5140	76,2830	3.445	,00
22/12/2005	76,7130	1,14%	75,6360	78,0060	75,6360	5.493	,00
21/12/2005	75,8510	0,86%	75,2050	76,7130	75,2050	2.076	,00
20/12/2005	75,2050	-0,57%	74,3430	78,0060	73,9130	4.844	,00
19/12/2005	75,6360	-0,85%	76,2830	76,7130	75,2050	1.240	,00
16/12/2005	76,2830	2,02%	74,7730	76,4980	74,7730	4.498	,00
15/12/2005	74,7730	2,36%	72,6200	75,2050	72,6200	2.451	,00
14/12/2005	73,0500	0,59%	72,6200	73,2650	71,9730	2.609	,00
13/12/2005	72,6200	-1,17%	73,4810	73,9130	72,6200	1.485	,00
12/12/2005	73,4810	0,00%	73,2650	74,1280	73,2650	1.110	,00
09/12/2005	73,4810	-0,87%	74,1280	74,3430	73,4810	1.254	,00
08/12/2005	74,1280	-0,86%	74,7730	74,7730	73,9130	1.672	,00
07/12/2005	74,7730	0,00%	74,9890	75,2050	73,9130	1.860	,00
06/12/2005	74,7730	0,58%	74,3430	75,2050	74,3430	923	,00
05/12/2005	74,3430	0,00%	74,3430	74,3430	73,9130	2.162	,00
02/12/2005	74,3430	-0,86%	74,3430	74,9890	74,1280	1.759	,00
01/12/2005	74,9890	1,16%	74,9890	74,9890	74,1280	404	,00
30/11/2005	74,1280	-0,86%	73,9130	74,7730	73,9130	1.470	,00
29/11/2005	74,7730	0,87%	74,1280	75,6360	73,9130	1.672	,00
28/11/2005	74,1280	0,29%	72,4030	75,2050	72,4030	2.364	,00
25/11/2005	73,9130	-0,29%	74,1280	74,3430	73,4810	1.802	,00
24/11/2005	74,1280	-0,86%	74,3430	75,2050	74,1280	2.364	,00
23/11/2005	74,7730	-1,14%	75,2050	75,8510	74,3430	2.018	,00
22/11/2005	75,6360	-0,28%	75,8510	76,4980	74,9890	2.033	,00
21/11/2005	75,8510	-1,12%	74,1280	76,2830	74,1280	2.436	,00
18/11/2005	76,7130	-0,56%	77,1440	77,5760	76,4980	2.076	,00
17/11/2005	77,1440	0,00%	76,7130	77,5760	75,6360	4.815	,00
16/11/2005	77,1440	0,00%	77,1440	77,5760	76,4980	980	,00
15/11/2005	77,1440	-1,65%	78,4370	79,0840	77,1440	1.067	,00
14/11/2005	78,4370	1,68%	78,4370	79,0840	77,1440	1.975	,00
11/11/2005	77,1440	0,56%	76,7130	78,0060	76,7130	1.571	,00
10/11/2005	76,7130	-1,66%	78,0060	78,0060	76,4980	1.240	,00
09/11/2005	78,0060	0,00%	78,0060	78,4370	78,0060	1.413	,00
08/11/2005	78,0060	-0,82%	78,6520	79,2990	78,0060	2.134	,00
07/11/2005	78,6520	-1,62%	79,9450	80,8070	78,4370	1.975	,00
04/11/2005	79,9450	2,49%	78,0060	80,8070	78,0060	5.925	,00
03/11/2005	78,0060	1,69%	77,1440	78,4370	77,1440	2.653	,00
02/11/2005	76,7130	-0,56%	77,1440	77,5760	76,7130	1.543	,00
01/11/2005	77,1440	0,00%	77,1440	78,0060	76,7130	2.076	,00
31/10/2005	77,1440	0,00%	77,1440	77,1440	76,4980	2.725	,00
27/10/2005	77,1440	0,00%	76,7130	78,4370	76,7130	2.220	,00
26/10/2005	77,1440	0,00%	78,4370	78,4370	77,1440	1.643	,00
25/10/2005	77,1440	1,13%	75,6360	78,0060	75,6360	3.345	,00
24/10/2005	76,2830	-0,28%	75,2050	77,1440	75,2050	1.456	,00
21/10/2005	76,4980	-0,28%	77,1440	77,1440	75,2050	1.946	,00
20/10/2005	76,7130	0,00%	77,1440	78,0060	76,7130	2.595	,00
19/10/2005	76,7130	-0,56%	77,1440	77,1440	75,2050	4.137	,00
18/10/2005	77,1440	0,00%	77,1440	78,4370	76,7130	2.335	,00
17/10/2005	77,1440	0,00%	77,1440	78,0060	77,1440	2.307	,00
14/10/2005	77,1440	-0,56%	77,5760	77,5760	76,7130	3.056	,00
13/10/2005	77,5760	-0,55%	78,0060	78,6520	77,1440	2.119	,00
12/10/2005	78,0060	0,00%	78,4370	78,6520	77,5760	3.546	,00
11/10/2005	78,0060	-0,55%	77,5760	79,0840	77,5760	2.278	,00
10/10/2005	78,4370	0,55%	78,4370	79,2990	78,4370	4.527	,00
07/10/2005	78,0060	1,12%	78,0060	78,6520	77,1440	4.411	,00
06/10/2005	77,1440	-1,92%	78,0060	78,0060	77,1440	5.363	,00
05/10/2005	78,6520	0,00%	78,6520	80,3770	78,4370	5.161	,00
04/10/2005	78,6520	0,27%	78,6520	80,8070	77,5760	8.664	,00
03/10/2005	78,4370	0,00%	78,0060	79,9450	78,0060	7.208	,00
30/9/2005	78,4370	-1,09%	79,5140	81,6700	77,1440	8.059	,00
29/9/2005	79,2990	0,00%	78,4370	80,1620	78,4370	4.152	,00
28/9/2005	79,2990	3,37%	78,0060	79,9450	77,1440	7.439	,00
27/9/2005	76,7130	-1,11%	77,5760	78,4370	76,7130	3.287	,00
26/9/2005	77,5760	0,56%	78,0060	78,6520	77,1440	5.046	,00
23/9/2005	77,1440	-0,56%	78,4370	78,6520	76,7130	6.876	,00
22/9/2005	77,5760	-1,91%	77,5760	79,0840	75,8510	9.803	,00
21/9/2005	79,0840	-1,61%	80,1620	81,0220	78,0060	4.844	,00
20/9/2005	80,3770	-0,80%	81,8850	83,1780	79,9450	13.248	,00
19/9/2005	81,0220	1,90%	80,3770	83,1780	80,3770	10.466	,00
16/9/2005	79,5140	0,00%	79,5140	81,0220	77,5760	3.546	,00
15/9/2005	79,5140	0,00%	79,0840	81,6700	79,0840	8.751	,00
14/9/2005	79,5140	-2,90%	82,3150	84,0400	79,2990	12.571	,00
13/9/2005	81,8850	4,40%	79,9450	84,0400	79,5140	20.644	,00
12/9/2005	78,4370	4,90%	76,2830	78,6520	74,9890	5.031	,00
09/9/2005	74,7730	-1,14%	74,9890	75,6360	73,9130	3.546	,00
08/9/2005	75,6360	-1,13%	76,4980	76,7130	75,2050	3.474	,00
07/9/2005	76,4980	-1,93%	78,0060	79,9450	75,8510	3.143	,00
06/9/2005	78,0060	-0,55%	78,4370	78,6520	77,1440	4.368	,00
05/9/2005	78,4370	-0,82%	79,0840	81,2390	78,0060	10.264	,00
02/9/2005	79,0840	4,56%	73,9130	79,9450	73,9130	12.874	,00
01/9/2005	75,6360	2,33%	73,9130	75,8510	73,9130	5.276	,00
31/8/2005	73,9130	-1,15%	75,6360	75,8510	73,4810	4.181	,00
30/8/2005	74,7730	3,27%	72,4030	76,4980	72,4030	6.603	,00
29/8/2005	72,4030	-2,61%	73,2650	73,2650	70,4640	6.372	,00
26/8/2005	74,3430	-1,15%	77,1440	77,5760	74,1280	2.552	,00
25/8/2005	75,2050	-1,41%	76,2830	76,4980	74,7730	5.579	,00
24/8/2005	76,2830	-2,21%	78,0060	78,0060	75,6360	4.209	,00
23/8/2005	78,0060	-1,36%	79,0840	79,2990	77,5760	3.719	,00
22/8/2005	79,0840	0,82%	78,4370	80,3770	78,4370	4.498	,00
19/8/2005	78,4370	0,00%	78,4370	80,3770	78,0060	8.376	,00
18/8/2005	78,4370	-0,82%	79,0840	80,3770	78,0060	7.078	,00
17/8/2005	79,0840	-2,39%	79,9450	80,8070	78,4370	7.049	,00
16/8/2005	81,0220	-1,05%	81,0220	82,9630	80,3770	6.084	,00
12/8/2005	81,8850	1,88%	80,3770	83,8250	80,3770	15.079	,00
11/8/2005	80,3770	0,27%	79,9450	82,3150	79,0840	11.821	,00
10/8/2005	80,1620	3,91%	77,1440	81,0220	77,1440	12.470	,00
09/8/2005	77,1440	2,87%	74,9890	78,0060	74,7730	8.131	,00
08/8/2005	74,9890	0,87%	74,3430	75,6360	74,1280	2.162	,00
05/8/2005	74,3430	-0,58%	74,7730	75,6360	73,9130	4.166	,00
04/8/2005	74,7730	1,16%	73,9130	76,7130	73,4810	6.372	,00
03/8/2005	73,9130	-0,58%	74,1280	74,9890	73,2650	3.964	,00
02/8/2005	74,3430	-0,58%	74,7730	75,6360	73,9130	3.186	,00
01/8/2005	74,7730	-1,42%	74,7730	76,7130	73,9130	4.628	,00
29/7/2005	75,8510	3,53%	72,6200	77,1440	72,6200	14.560	,00
28/7/2005	73,2650	0,00%	73,2650	74,1280	73,0500	3.042	,00
27/7/2005	73,2650	1,19%	72,4030	73,4810	71,5420	5.709	,00
26/7/2005	72,4030	0,30%	71,9730	72,6200	70,6800	4.282	,00
25/7/2005	72,1880	1,21%	72,1880	72,6200	69,8170	6.920	,00
22/7/2005	71,3270	0,31%	69,8170	71,3270	69,8170	3.157	,00
21/7/2005	71,1100	2,17%	69,6020	71,3270	68,9560	6.992	,00
20/7/2005	69,6020	-0,31%	70,4640	71,3270	68,9560	6.833	,00
19/7/2005	69,8170	2,21%	63,7830	70,2490	63,7830	6.862	,00
18/7/2005	68,3090	0,00%	69,3870	69,3870	68,3090	2.624	,00
15/7/2005	68,3090	2,26%	66,8010	68,9560	66,8010	5.147	,00
14/7/2005	66,8010	0,32%	67,4470	68,3090	66,5860	3.993	,00
13/7/2005	66,5860	4,75%	63,5680	68,3090	63,5680	5.493	,00
12/7/2005	63,5680	-1,67%	64,6460	65,0760	63,3530	3.244	,00
11/7/2005	64,6460	0,67%	64,2150	66,1540	64,2150	3.056	,00
08/7/2005	64,2150	1,36%	63,5680	65,0760	63,5680	2.494	,00
07/7/2005	63,3530	-2,97%	64,2150	64,4310	62,2750	3.013	,00
06/7/2005	65,2930	2,37%	63,7830	65,2930	62,9220	3.172	,00
05/7/2005	63,7830	0,68%	62,7070	64,2150	62,7070	3.215	,00
04/7/2005	63,3530	-2,00%	64,6460	65,5080	62,9220	1.571	,00
01/7/2005	64,6460	0,00%	64,6460	65,5080	64,6460	1.110	,00
30/6/2005	64,6460	0,00%	64,4310	65,5080	64,2150	1.211	,00
29/6/2005	64,6460	-3,23%	65,5080	67,4470	64,6460	1.816	,00
28/6/2005	66,8010	1,97%	65,5080	66,8010	65,2930	1.442	,00
27/6/2005	65,5080	-1,62%	65,2930	65,9390	64,6460	1.499	,00
24/6/2005	66,5860	0,00%	65,2930	67,0160	65,2930	980	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%