Συνεχης ενημερωση

ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)

4,9800 €

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
03/2/2004	91,7900	0,00%	91,7900	92,6500	89,8400	2.417	221.277,60
02/2/2004	91,7900	-1,24%	93,5000	94,3300	91,5200	7.255	675.846,40
30/1/2004	92,9400	0,31%	92,6500	94,8900	91,5200	13.836	1.297.960,58
29/1/2004	92,6500	2,82%	88,9900	92,9400	87,8700	12.564	1.144.422,20
28/1/2004	90,1100	-1,23%	92,3500	92,3500	88,9900	6.102	550.609,56
27/1/2004	91,2300	-0,93%	92,0900	94,0600	89,8400	9.375	862.594,74
26/1/2004	92,0900	-4,37%	94,3300	94,3300	88,1400	23.061	2.103.467,86
23/1/2004	96,3000	-2,85%	99,1300	99,1300	94,8900	22.446	2.168.801,68
22/1/2004	99,1300	2,62%	98,2800	101,9400	97,4300	43.276	4.294.027,40
21/1/2004	96,6000	8,22%	89,2600	97,4300	88,9900	59.716	5.603.563,14
20/1/2004	89,2600	8,19%	82,2300	89,5500	81,6700	46.079	4.030.200,76
19/1/2004	82,5000	-3,32%	85,3300	86,4500	81,9400	10.153	850.482,00
16/1/2004	85,3300	-0,65%	85,8900	86,4500	84,4800	8.247	703.238,18
15/1/2004	85,8900	3,04%	83,3600	86,4500	83,3600	21.803	1.865.215,52
14/1/2004	83,3600	2,77%	81,9400	85,3300	81,9400	20.239	1.701.768,40
13/1/2004	81,1100	-0,69%	81,1100	82,5000	80,5300	12.089	983.898,76
12/1/2004	81,6700	-2,68%	84,2100	84,7700	81,1100	7.314	602.363,40
09/1/2004	83,9200	0,67%	83,9200	84,4800	81,9400	11.504	960.270,74
08/1/2004	83,3600	2,07%	81,6700	84,7700	80,5300	9.149	759.841,94
07/1/2004	81,6700	0,00%	82,2300	83,0600	81,1100	7.843	642.226,60
05/1/2004	81,6700	-1,35%	82,2300	82,7900	81,1100	9.584	783.850,56
02/1/2004	82,7900	1,04%	83,9200	84,4800	82,2300	3.026	253.306,00
31/12/2003	81,9400	-0,68%	81,6700	83,0600	81,6700	3.507	289.031,40
30/12/2003	82,5000	-1,69%	85,0400	85,0400	81,9400	8.157	681.054,36
29/12/2003	83,9200	4,21%	82,2300	84,4800	81,6700	7.668	638.421,80
24/12/2003	80,5300	-0,72%	80,5300	81,1100	78,5800	1.308	104.481,32
23/12/2003	81,1100	1,77%	79,9700	81,9400	79,7000	2.927	,00
22/12/2003	79,7000	-4,05%	83,6500	83,6500	79,7000	6.760	545.250,00
19/12/2003	83,0600	1,70%	82,2300	83,3600	81,1100	6.341	,00
18/12/2003	81,6700	0,69%	82,2300	82,2300	80,2600	5.265	428.240,56
17/12/2003	81,1100	4,75%	77,4300	81,6700	77,4300	8.681	692.131,44
16/12/2003	77,4300	-1,46%	78,0100	78,8400	77,4300	2.168	168.819,28
15/12/2003	78,5800	-1,41%	79,7000	79,7000	77,7200	4.105	322.758,52
12/12/2003	79,7000	-0,70%	80,2600	80,2600	78,5800	3.765	298.994,20
11/12/2003	80,2600	0,70%	79,7000	80,2600	78,8400	1.389	110.519,20
10/12/2003	79,7000	-0,70%	79,7000	79,7000	78,8400	1.788	141.837,80
09/12/2003	80,2600	-1,05%	81,1100	82,7900	79,7000	2.273	184.206,04
08/12/2003	81,1100	-3,04%	82,5000	82,5000	81,1100	2.670	218.454,16
05/12/2003	83,6500	0,00%	84,7700	85,0400	82,5000	2.211	185.941,92
04/12/2003	83,6500	0,71%	82,5000	84,4800	82,2300	1.472	123.181,92
03/12/2003	83,0600	-1,02%	84,7700	86,4500	82,2300	4.250	355.328,40
02/12/2003	83,9200	5,29%	79,7000	84,4800	79,7000	7.243	597.393,40
01/12/2003	79,7000	2,93%	78,2800	80,5300	78,2800	2.877	228.834,50
28/11/2003	77,4300	-1,09%	78,2800	79,1400	76,8700	1.272	98.551,20
27/11/2003	78,2800	-0,71%	78,8400	79,7000	77,7200	2.197	172.639,00
26/11/2003	78,8400	1,82%	77,4300	81,6700	76,8700	5.355	422.360,62
25/11/2003	77,4300	-0,37%	79,1400	79,7000	76,3100	2.995	232.797,64
24/11/2003	77,7200	-2,12%	80,5300	80,5300	76,8700	2.641	205.845,40
21/11/2003	79,4000	-1,40%	79,7000	81,6700	77,7200	3.117	249.446,40
20/11/2003	80,5300	-2,07%	81,6700	81,9400	79,4000	1.751	141.548,40
19/11/2003	82,2300	-2,01%	82,2300	82,5000	81,6700	2.155	177.062,08
18/11/2003	83,9200	0,32%	83,6500	83,9200	82,7900	2.025	169.164,48
17/11/2003	83,6500	-1,63%	82,7900	83,9200	82,7900	4.342	361.970,00
14/11/2003	85,0400	0,00%	85,0400	85,8900	83,9200	1.979	167.592,20
13/11/2003	85,0400	1,33%	85,3300	86,4500	84,4800	3.553	302.189,40
12/11/2003	83,9200	-1,32%	83,6500	84,4800	82,7900	4.292	359.301,40
11/11/2003	85,0400	-2,89%	85,3300	87,0100	84,7700	2.298	196.510,20
10/11/2003	87,5700	0,00%	85,8900	87,5700	85,8900	2.968	256.972,00
07/11/2003	87,5700	1,30%	87,3100	88,1400	86,7400	7.745	676.760,64
06/11/2003	86,4500	0,65%	85,8900	87,3100	85,8900	3.449	297.801,28
05/11/2003	85,8900	-0,65%	86,7400	87,3100	85,3300	2.738	236.430,20
04/11/2003	86,4500	-0,33%	87,3100	88,1400	86,4500	6.638	579.710,36
03/11/2003	86,7400	0,34%	86,4500	88,1400	86,4500	3.857	336.980,30
31/10/2003	86,4500	3,01%	83,9200	86,4500	83,9200	6.786	582.650,20
30/10/2003	83,9200	0,00%	83,6500	83,9200	82,5000	4.098	341.528,46
29/10/2003	83,9200	-2,93%	87,3100	87,3100	83,9200	2.029	171.848,84
27/10/2003	86,4500	-0,33%	86,4500	87,0100	85,3300	2.024	174.070,08
24/10/2003	86,7400	0,34%	86,4500	87,0100	84,7700	3.117	266.820,38
23/10/2003	86,4500	-1,62%	85,3300	86,7400	85,3300	3.422	294.195,80
22/10/2003	87,8700	2,31%	86,4500	90,1100	85,8900	13.256	1.171.379,44
21/10/2003	85,8900	0,00%	86,4500	86,7400	85,0400	3.086	265.434,00
20/10/2003	85,8900	0,00%	85,8900	86,4500	85,3300	2.192	188.593,26
17/10/2003	85,8900	1,00%	83,9200	86,4500	83,6500	3.300	279.341,18
16/10/2003	85,0400	-0,99%	85,0400	85,8900	83,9200	3.067	259.294,10
15/10/2003	85,8900	1,00%	85,8900	86,4500	85,0400	4.709	404.591,36
14/10/2003	85,0400	-1,96%	87,0100	87,0100	83,9200	7.801	663.367,80
13/10/2003	86,7400	-0,95%	89,2600	89,8400	86,4500	5.558	489.775,56
10/10/2003	87,5700	1,96%	87,5700	89,8400	87,0100	10.677	941.617,40
09/10/2003	85,8900	4,11%	83,0600	87,5700	83,0600	16.823	1.447.995,68
08/10/2003	82,5000	3,51%	80,5300	84,7700	80,5300	11.520	953.761,92
07/10/2003	79,7000	-3,73%	83,3600	83,3600	79,7000	6.594	532.290,40
06/10/2003	82,7900	1,37%	82,5000	83,6500	81,6700	6.396	529.401,80
03/10/2003	81,6700	2,47%	80,2600	82,2300	80,2600	9.985	813.245,24
02/10/2003	79,7000	0,38%	79,7000	81,1100	79,4000	7.025	563.324,94
01/10/2003	79,4000	-0,38%	79,7000	79,7000	77,4300	1.833	143.990,00
30/9/2003	79,7000	4,81%	75,4800	81,1100	75,4800	9.749	773.447,48
29/9/2003	76,0400	-2,86%	79,4000	79,4000	74,9200	4.291	327.764,60
26/9/2003	78,2800	-4,15%	81,6700	81,6700	76,3100	6.580	512.225,00
25/9/2003	81,6700	-2,37%	83,6500	83,6500	79,7000	4.825	392.241,20
24/9/2003	83,6500	0,71%	82,7900	84,4800	81,6700	3.597	299.805,32
23/9/2003	83,0600	-1,02%	83,9200	83,9200	82,2300	4.756	395.887,40
22/9/2003	83,9200	0,00%	84,7700	88,1400	82,7900	18.963	1.623.817,40
19/9/2003	83,9200	2,75%	83,9200	84,4800	80,5300	9.038	746.285,60
18/9/2003	81,6700	5,08%	79,4000	83,0600	79,4000	15.217	1.240.359,10
17/9/2003	77,7200	4,94%	74,9200	78,0100	74,9200	8.130	624.757,40
16/9/2003	74,0600	0,00%	72,9400	76,3100	71,5300	7.361	544.909,80
15/9/2003	74,0600	-4,35%	76,8700	76,8700	72,6500	6.868	513.150,40
12/9/2003	77,4300	-0,37%	79,4000	79,4000	75,4800	7.351	562.811,60
11/9/2003	77,7200	0,00%	78,8400	79,7000	76,3100	6.300	494.197,66
10/9/2003	77,7200	-0,37%	78,0100	78,5800	72,6500	18.529	1.393.830,34
09/9/2003	78,0100	-1,75%	78,8400	81,1100	76,3100	4.746	370.610,88
08/9/2003	79,4000	-6,33%	84,7700	84,7700	78,8400	5.799	465.085,80
05/9/2003	84,7700	0,00%	85,3300	85,3300	82,7900	4.472	375.240,20
04/9/2003	84,7700	0,00%	83,9200	85,8900	83,9200	5.733	485.498,20
03/9/2003	84,7700	0,34%	84,4800	86,4500	81,1100	6.574	555.362,80
02/9/2003	84,4800	-3,86%	87,8700	89,8400	81,6700	8.266	701.357,60
01/9/2003	87,8700	-0,94%	87,5700	91,2300	83,9200	9.387	827.151,80
29/8/2003	88,7000	-3,37%	92,6500	92,9400	88,1400	10.237	917.716,14
28/8/2003	91,7900	-2,41%	94,0600	95,7400	91,5200	9.451	882.852,26
27/8/2003	94,0600	-0,87%	94,8900	96,6000	92,3500	14.408	1.363.322,20
26/8/2003	94,8900	-1,46%	97,7200	99,6900	94,3300	22.745	2.201.177,00
25/8/2003	96,3000	2,38%	94,0600	100,5200	92,9400	32.969	3.204.597,20
22/8/2003	94,0600	0,31%	94,0600	95,4500	92,6500	5.037	473.216,20
21/8/2003	93,7700	1,54%	92,9400	94,8900	92,6500	6.999	655.228,98
20/8/2003	92,3500	-1,23%	93,5000	94,0600	91,7900	6.674	622.223,80
19/8/2003	93,5000	-1,46%	96,3000	96,8700	92,9400	11.519	1.095.072,56
18/8/2003	94,8900	2,10%	94,0600	96,6000	93,2100	13.697	1.301.742,74
14/8/2003	92,9400	0,64%	91,7900	93,5000	91,5200	4.144	384.266,20
13/8/2003	92,3500	0,91%	92,9400	93,2100	91,2300	5.015	459.216,00
12/8/2003	91,5200	-1,81%	93,5000	94,3300	90,1100	6.826	580.828,16
11/8/2003	93,2100	0,60%	92,9400	96,6000	92,0900	14.891	1.411.273,90
08/8/2003	92,6500	0,61%	92,0900	93,2100	89,5500	4.245	388.660,40
07/8/2003	92,0900	-0,91%	92,3500	93,2100	90,1100	8.149	745.352,80
06/8/2003	92,9400	-0,29%	93,5000	95,4500	91,7900	23.690	2.201.601,16
05/8/2003	93,2100	6,76%	87,5700	95,4500	87,0100	39.655	3.646.685,30
04/8/2003	87,3100	0,66%	86,7400	88,7000	86,4500	13.065	1.139.405,20
01/8/2003	86,7400	-1,59%	89,5500	89,8400	85,8900	11.621	1.017.970,34
31/7/2003	88,1400	0,00%	88,1400	89,8400	85,8900	14.344	1.261.097,98
30/7/2003	88,1400	3,29%	86,4500	89,5500	85,3300	18.246	1.593.361,60
29/7/2003	85,3300	1,68%	81,9400	87,3100	80,5300	26.648	2.258.682,04
28/7/2003	83,9200	-8,01%	88,1400	89,8400	82,7900	32.092	2.734.796,50
25/7/2003	91,2300	-3,29%	94,3300	96,3000	88,1400	27.118	2.486.972,90
24/7/2003	94,3300	-5,91%	100,8200	104,4700	92,3500	92.249	8.997.449,36
23/7/2003	100,2600	0,00%	101,0800	103,9100	99,1300	20.374	2.071.449,80
22/7/2003	100,2600	4,72%	95,4500	100,8200	91,7900	25.529	2.503.456,10
21/7/2003	95,7400	-1,17%	98,8400	99,6900	94,0600	15.933	1.529.837,32
18/7/2003	96,8700	1,49%	95,4500	100,8200	93,2100	26.503	2.570.270,96
17/7/2003	95,4500	0,59%	94,0600	100,2600	92,0900	48.992	4.744.140,14
16/7/2003	94,8900	10,48%	85,8900	95,4500	84,7700	33.230	3.025.576,28
15/7/2003	85,8900	2,35%	86,4500	86,4500	83,9200	16.366	1.393.899,30
14/7/2003	83,9200	4,56%	80,2600	84,4800	80,2600	16.333	1.359.205,00
11/7/2003	80,2600	-1,73%	80,5300	81,6700	79,7000	7.163	575.254,00
10/7/2003	81,6700	-2,03%	83,6500	83,9200	79,7000	13.993	1.150.892,60
09/7/2003	83,3600	4,99%	80,5300	85,8900	80,5300	37.880	3.151.521,48
08/7/2003	79,4000	11,47%	72,0900	82,2300	72,0900	51.110	3.999.446,04
07/7/2003	71,2300	4,95%	69,5500	71,5300	68,4300	16.243	1.140.605,52
04/7/2003	67,8700	-0,40%	67,8700	68,7200	66,7500	6.956	471.312,04
03/7/2003	68,1400	1,23%	67,8700	70,1100	66,4500	26.466	1.820.046,20
02/7/2003	67,3100	3,92%	64,7700	67,3100	64,7700	10.109	673.022,26
01/7/2003	64,7700	1,33%	63,9200	64,7700	62,5000	2.986	191.413,20
30/6/2003	63,9200	0,42%	64,4800	64,4800	62,5000	4.338	275.132,88
27/6/2003	63,6500	-2,14%	65,3300	65,3300	63,6500	2.422	155.061,80
26/6/2003	65,0400	0,00%	65,0400	66,4500	64,2100	3.969	259.224,52
25/6/2003	65,0400	0,00%	66,1900	67,3100	63,6500	5.262	343.567,80
24/6/2003	65,0400	-2,12%	65,3300	66,4500	63,6500	6.346	410.668,36
23/6/2003	66,4500	4,40%	61,1100	69,2800	61,1100	13.487	907.572,06
20/6/2003	63,6500	0,00%	63,6500	63,6500	60,8200	8.636	537.486,20
19/6/2003	63,6500	-4,21%	66,4500	66,4500	63,0900	10.704	686.191,60
18/6/2003	66,4500	-2,09%	67,8700	68,9900	65,3300	12.832	862.417,22
17/6/2003	67,8700	0,83%	69,5500	70,4100	66,7500	11.003	750.142,48
13/6/2003	67,3100	-3,22%	69,5500	69,5500	66,1900	21.647	1.461.910,96
12/6/2003	69,5500	-3,52%	74,0600	74,3300	67,8700	23.560	1.656.246,38
11/6/2003	72,0900	10,84%	71,2300	74,3300	68,7200	41.147	2.949.920,30
10/6/2003	65,0400	8,94%	60,5500	66,1900	60,2600	28.025	1.798.420,58
09/6/2003	59,7000	1,44%	59,4100	60,8200	58,8500	11.736	704.247,80
06/6/2003	58,8500	0,00%	58,8500	59,1400	57,7200	3.348	195.956,20
05/6/2003	58,8500	-0,94%	60,2600	61,1100	57,4600	11.225	662.148,40
04/6/2003	59,4100	1,92%	58,8500	60,8200	58,2900	16.036	958.716,66
03/6/2003	58,2900	8,35%	54,3600	58,8500	53,5100	19.931	1.134.904,16
02/6/2003	53,8000	2,71%	52,9400	54,0700	52,9400	2.062	110.630,20
30/5/2003	52,3800	-2,11%	53,5100	53,5100	50,6800	1.738	90.565,92
29/5/2003	53,5100	0,00%	52,9400	54,6300	52,0900	3.235	172.239,18
28/5/2003	53,5100	2,16%	54,0700	54,6300	52,6500	905	48.039,84
27/5/2003	52,3800	0,00%	51,8200	52,3800	50,4100	2.589	133.325,60
26/5/2003	52,3800	1,08%	52,0900	52,3800	50,9700	1.054	54.452,48
23/5/2003	51,8200	-1,58%	52,6500	52,6500	51,2600	4.578	239.067,40
22/5/2003	52,6500	-1,61%	52,6500	53,5100	52,3800	1.358	71.376,76
21/5/2003	53,5100	-1,56%	54,0700	54,0700	52,6500	2.975	157.724,20
20/5/2003	54,3600	-2,02%	54,3600	54,6300	52,9400	1.825	98.089,10
19/5/2003	55,4800	0,00%	54,6300	55,7500	54,0700	2.192	,00
16/5/2003	55,4800	1,56%	54,9200	56,0400	54,6300	2.393	132.347,78
15/5/2003	54,6300	2,09%	54,0700	56,0400	54,0700	3.943	217.488,60
14/5/2003	53,5100	0,00%	53,5100	54,0700	53,5100	739	39.595,40
13/5/2003	53,5100	1,63%	52,9400	54,0700	52,9400	2.114	113.198,00
12/5/2003	52,6500	0,00%	52,9400	53,5100	52,3800	3.576	188.848,40
09/5/2003	52,6500	-3,15%	53,5100	54,0700	52,6500	5.356	284.817,40
08/5/2003	54,3600	-2,02%	54,3600	55,1900	53,5100	2.245	121.334,54
07/5/2003	55,4800	1,02%	55,1900	57,4600	54,9200	9.115	510.601,88
06/5/2003	54,9200	1,03%	54,6300	56,6000	53,5100	6.089	336.390,24
05/5/2003	54,3600	3,25%	54,0700	55,4800	52,9400	21.326	1.154.698,40
02/5/2003	52,6500	0,00%	52,6500	53,5100	52,0900	5.015	265.072,48
30/4/2003	52,6500	0,00%	51,8200	52,9400	51,2600	11.318	587.449,60
29/4/2003	52,6500	0,00%	53,5100	53,5100	51,8200	698	36.381,40
24/4/2003	52,6500	-2,14%	53,5100	53,5100	51,8200	2.725	142.925,26
23/4/2003	53,8000	0,54%	53,8000	54,9200	52,3800	4.091	220.109,58
22/4/2003	53,5100	0,00%	52,9400	53,5100	52,6500	1.491	79.186,60
17/4/2003	53,5100	-0,54%	53,8000	54,0700	52,3800	3.979	212.138,00
16/4/2003	53,8000	1,62%	52,0900	54,9200	51,8200	3.742	199.114,62
15/4/2003	52,9400	0,55%	52,9400	53,8000	51,2600	2.990	158.603,72
14/4/2003	52,6500	1,08%	52,0900	52,6500	51,2600	2.305	119.717,36
11/4/2003	52,0900	0,52%	52,3800	52,9400	50,4100	2.804	144.864,40
10/4/2003	51,8200	3,95%	49,8500	53,5100	49,5500	13.282	684.040,48
09/4/2003	49,8500	0,61%	49,2900	50,9700	48,1600	2.660	132.103,80
08/4/2003	49,5500	-1,71%	49,2900	50,4100	48,4300	2.176	106.734,20
07/4/2003	50,4100	7,21%	48,1600	50,6800	47,5800	6.768	331.860,48
04/4/2003	47,0200	10,56%	43,3600	47,5800	42,5300	12.777	,00
03/4/2003	42,5300	1,33%	41,9700	43,6500	41,9700	3.732	,00
02/4/2003	41,9700	3,48%	41,9700	42,2400	40,5600	828	34.369,40
01/4/2003	40,5600	-0,64%	41,9700	41,9700	40,2600	1.048	42.238,40
31/3/2003	40,8200	-5,86%	41,3800	41,9700	40,2600	1.638	66.723,40
28/3/2003	43,3600	-0,66%	43,0900	43,9200	42,2400	2.595	110.424,20
27/3/2003	43,6500	5,49%	41,1200	44,4800	41,1200	10.263	444.664,00
26/3/2003	41,3800	1,37%	41,1200	41,3800	40,2600	1.562	64.062,40
24/3/2003	40,8200	-0,73%	39,1400	40,8200	39,1400	991	40.120,20
21/3/2003	41,1200	2,14%	40,5600	41,1200	40,2600	2.129	87.137,08
20/3/2003	40,2600	-1,37%	41,1200	41,3800	39,7000	1.453	58.198,32
19/3/2003	40,8200	0,64%	40,5600	41,1200	39,7000	1.565	63.337,00
18/3/2003	40,5600	3,63%	39,7000	40,8200	39,7000	1.544	62.213,40
17/3/2003	39,1400	-1,41%	38,2900	39,1400	37,7300	803	31.233,65
14/3/2003	39,7000	-1,39%	40,2600	41,1200	38,5800	1.547	61.713,30
13/3/2003	40,2600	3,58%	39,4300	40,5600	38,2900	2.784	110.419,40
12/3/2003	38,8700	-0,69%	39,1400	39,1400	38,2900	1.673	64.907,96
11/3/2003	39,1400	-2,78%	39,7000	39,7000	38,2900	2.000	78.222,91
07/3/2003	40,2600	-1,37%	39,7000	40,2600	39,7000	2.434	97.162,40
06/3/2003	40,8200	0,64%	40,2600	41,3800	40,2600	952	37.467,60
05/3/2003	40,5600	0,00%	40,5600	40,5600	39,1400	2.445	97.616,08
04/3/2003	40,5600	-3,98%	41,1200	41,1200	40,2600	2.320	93.829,20
03/3/2003	42,2400	-3,23%	42,5300	42,5300	41,1200	1.445	56.845,20
28/2/2003	43,6500	2,63%	41,9700	43,6500	41,9700	1.527	64.843,00
27/2/2003	42,5300	0,00%	42,5300	42,5300	41,9700	637	27.031,20
26/2/2003	42,5300	-1,30%	41,9700	43,0900	41,1200	3.153	131.591,84
25/2/2003	43,0900	-1,89%	43,9200	43,9200	42,5300	1.551	66.395,48
24/2/2003	43,9200	-1,26%	44,4800	44,4800	43,6500	2.462	108.530,64
21/2/2003	44,4800	-2,52%	45,6300	45,6300	44,4800	1.375	61.387,20
20/2/2003	45,6300	-1,79%	46,7500	46,7500	45,0700	2.317	106.249,60
19/2/2003	46,4600	3,08%	46,1900	47,8700	45,9000	12.349	577.672,40
18/2/2003	45,0700	1,33%	44,4800	45,3400	44,4800	1.661	74.513,74
17/2/2003	44,4800	-1,31%	45,3400	45,3400	44,4800	901	40.344,00
14/2/2003	45,0700	0,00%	45,0700	45,0700	44,4800	2.284	102.322,38
13/2/2003	45,0700	0,00%	45,0700	45,3400	44,4800	5.861	263.164,20
12/2/2003	45,0700	-1,23%	45,3400	45,3400	44,4800	2.337	104.488,58
11/2/2003	45,6300	2,59%	43,9200	45,9000	43,9200	6.590	297.377,02
10/2/2003	44,4800	0,00%	43,9200	44,4800	43,6500	1.089	48.111,44
07/2/2003	44,4800	0,00%	44,4800	44,4800	43,6500	1.390	61.221,68
06/2/2003	44,4800	0,00%	44,4800	45,0700	43,6500	953	42.470,40
05/2/2003	44,4800	-1,31%	44,4800	44,4800	43,9200	823	36.402,26
04/2/2003	45,0700	0,00%	45,9000	45,9000	43,9200	521	23.196,68
03/2/2003	45,0700	0,00%	45,3400	45,3400	43,6500	1.046	46.369,20
31/1/2003	45,0700	0,00%	43,9200	45,6300	43,6500	754	33.441,20
30/1/2003	45,0700	0,00%	45,0700	45,3400	44,4800	613	27.609,60
29/1/2003	45,0700	0,00%	45,0700	45,3400	43,9200	698	31.268,00
28/1/2003	45,0700	-1,81%	45,9000	45,9000	44,4800	1.500	67.617,00
27/1/2003	45,9000	-0,63%	46,1900	46,1900	44,4800	3.127	140.556,32
24/1/2003	46,1900	0,63%	46,4600	46,7500	45,9000	1.705	78.763,00
23/1/2003	45,9000	1,24%	46,4600	46,4600	45,0700	2.897	132.702,88
22/1/2003	45,3400	0,00%	45,9000	45,9000	44,4800	1.452	65.067,40
21/1/2003	45,3400	-1,22%	45,6300	46,4600	45,0700	757	34.509,78
20/1/2003	45,9000	-0,63%	46,1900	46,1900	44,4800	2.445	110.380,04
17/1/2003	46,1900	-3,51%	47,5800	47,8700	45,3400	1.695	78.450,60
16/1/2003	47,8700	0,00%	46,1900	48,1600	46,1900	2.692	127.934,44
15/1/2003	47,8700	2,40%	47,8700	48,4300	46,1900	4.328	206.051,74
14/1/2003	46,7500	-2,34%	47,5800	47,5800	46,1900	3.880	181.551,18
13/1/2003	47,8700	-4,49%	50,1200	50,1200	47,5800	2.273	109.863,80
10/1/2003	50,1200	-2,22%	51,2600	51,8200	49,2900	1.176	59.520,20
09/1/2003	51,2600	-1,08%	51,8200	51,8200	49,8500	1.291	65.360,00
08/1/2003	51,8200	-3,16%	52,6500	53,5100	50,6800	2.233	115.526,88
07/1/2003	53,5100	-1,56%	54,6300	54,9200	52,9400	800	43.337,40
03/1/2003	54,3600	-2,02%	55,7500	55,7500	53,8000	848	46.362,00
02/1/2003	55,4800	1,56%	54,9200	55,7500	54,6300	1.433	78.929,60
31/12/2002	54,6300	1,54%	54,3600	54,6300	52,9400	2.026	109.943,00
30/12/2002	53,8000	-1,52%	54,6300	54,6300	52,9400	1.174	63.138,00
27/12/2002	54,6300	0,00%	54,6300	54,6300	53,5100	759	41.100,40
24/12/2002	54,6300	0,00%	55,1900	55,1900	54,0700	210	11.482,20
23/12/2002	54,6300	-1,53%	55,7500	55,7500	53,5100	1.121	60.859,60
20/12/2002	55,4800	-1,00%	56,0400	56,0400	54,3600	1.956	107.051,40
19/12/2002	56,0400	-2,91%	58,2900	58,2900	55,1900	2.252	126.439,60
18/12/2002	57,7200	-0,52%	57,7200	57,7200	56,6000	647	36.887,00
17/12/2002	58,0200	0,52%	58,0200	58,2900	56,9000	1.461	84.255,20
16/12/2002	57,7200	0,00%	57,7200	58,8500	56,9000	1.830	106.086,40
13/12/2002	57,7200	0,00%	56,9000	57,7200	56,0400	1.146	65.166,80
12/12/2002	57,7200	0,00%	56,6000	57,7200	55,4800	1.329	74.791,80
11/12/2002	57,7200	0,00%	57,7200	58,0200	56,9000	1.668	95.881,20
10/12/2002	57,7200	0,00%	56,9000	58,8500	56,3100	1.463	83.510,66
09/12/2002	57,7200	-3,32%	59,7000	59,9900	56,9000	1.855	107.671,40
06/12/2002	59,7000	-3,62%	61,1100	61,9400	58,8500	2.567	153.675,40
05/12/2002	61,9400	-0,90%	62,5000	62,5000	61,1100	1.830	112.964,80
04/12/2002	62,5000	-1,81%	62,5000	63,0900	61,6800	2.635	164.219,72
03/12/2002	63,6500	0,00%	63,0900	63,6500	61,9400	1.762	110.376,88
02/12/2002	63,6500	0,89%	63,6500	64,2100	63,0900	1.691	107.254,60
29/11/2002	63,0900	-2,59%	63,6500	63,9200	63,0900	2.057	130.055,76
28/11/2002	64,7700	0,00%	66,7500	66,7500	63,0900	4.431	286.508,40
27/11/2002	64,7700	3,63%	62,5000	66,1900	61,9400	13.329	864.430,16
26/11/2002	62,5000	0,00%	63,0900	64,2100	61,9400	6.047	381.440,40
25/11/2002	62,5000	3,22%	60,8200	63,0900	59,7000	10.691	658.829,38
22/11/2002	60,5500	0,48%	61,1100	61,6800	59,7000	2.450	148.359,80
21/11/2002	60,2600	-0,48%	60,5500	61,9400	59,7000	3.889	236.641,80
20/11/2002	60,5500	-0,44%	61,9400	61,9400	59,7000	2.395	144.303,76
19/11/2002	60,8200	-0,47%	61,1100	64,7700	59,7000	6.144	374.162,50
18/11/2002	61,1100	0,00%	61,1100	63,6500	61,1100	2.548	158.717,40
15/11/2002	61,1100	0,00%	59,9900	62,5000	58,8500	11.974	731.089,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%