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
13/4/2005	118,8400	-0,71%	120,2500	120,2500	118,8400	978	116.394,40
12/4/2005	119,6900	2,16%	117,1600	120,5200	115,7400	2.608	310.782,04
11/4/2005	117,1600	-0,48%	118,2800	118,8400	116,8600	473	55.614,40
08/4/2005	117,7200	-0,94%	118,8400	119,4000	116,8600	1.874	221.466,80
07/4/2005	118,8400	2,94%	116,5900	119,4000	115,1800	3.081	361.037,20
06/4/2005	115,4500	-1,21%	117,4200	117,4200	115,1800	786	91.116,96
05/4/2005	116,8600	2,96%	114,0600	116,8600	114,0600	1.404	162.310,40
04/4/2005	113,5000	0,00%	111,2300	114,0600	111,2300	1.147	130.322,66
01/4/2005	113,5000	0,00%	113,5000	114,0600	110,9600	1.798	203.020,66
31/3/2005	113,5000	-0,49%	114,0600	116,0100	112,6400	1.976	225.736,40
30/3/2005	114,0600	-3,57%	115,4500	116,0100	111,5200	3.709	421.717,12
29/3/2005	118,2800	0,00%	114,8900	119,1100	114,8900	3.599	425.276,72
24/3/2005	118,2800	1,96%	117,1600	119,1100	116,3000	4.287	505.618,40
23/3/2005	116,0100	1,47%	113,5000	116,5900	110,6700	3.467	396.933,28
22/3/2005	114,3300	1,50%	112,6400	114,8900	109,2500	4.366	490.501,00
21/3/2005	112,6400	-4,77%	117,7200	117,7200	110,3800	6.431	728.284,54
18/3/2005	118,2800	-0,47%	118,8400	119,9600	114,3300	8.352	985.406,92
17/3/2005	118,8400	-1,85%	121,6400	121,6400	117,7200	6.883	818.802,26
16/3/2005	121,0800	-4,25%	126,4500	128,1300	119,9600	5.217	649.994,38
15/3/2005	126,4500	3,22%	123,0600	126,4500	122,5000	5.137	638.484,00
11/3/2005	122,5000	3,08%	118,8400	124,1800	118,8400	11.348	1.386.202,44
10/3/2005	118,8400	-2,54%	123,0600	123,0600	118,2800	8.101	969.768,80
09/3/2005	121,9400	0,00%	120,5200	123,0600	119,1100	8.761	1.061.087,68
08/3/2005	121,9400	-4,20%	126,1500	128,6900	120,8100	11.481	1.413.120,64
07/3/2005	127,2800	-3,63%	133,4700	133,7600	126,7200	9.961	1.284.222,18
04/3/2005	132,0800	-1,45%	134,0300	135,1800	132,0800	4.584	607.846,84
03/3/2005	134,0300	1,05%	132,6400	135,1800	132,6400	6.853	914.680,38
02/3/2005	132,6400	-3,08%	135,4500	135,4500	132,0800	8.105	1.077.853,78
01/3/2005	136,8600	-2,99%	140,5200	140,5200	136,3000	7.503	1.033.500,86
28/2/2005	141,0800	-2,90%	144,1800	144,1800	139,4000	13.577	1.912.389,66
25/2/2005	145,3000	-0,38%	145,8600	147,0100	145,0300	1.545	225.100,00
24/2/2005	145,8600	0,00%	145,8600	147,2700	144,7400	4.313	627.197,44
23/2/2005	145,8600	-0,78%	145,8600	146,7100	143,9100	4.623	671.353,68
22/2/2005	147,0100	-1,69%	149,5400	149,5400	145,8600	2.795	412.757,62
21/2/2005	149,5400	-1,11%	148,4000	151,2200	148,4000	4.868	730.022,10
18/2/2005	151,2200	0,00%	151,2200	151,7900	150,1000	4.530	683.769,00
17/2/2005	151,2200	1,12%	149,5400	152,0500	148,9600	6.059	914.832,90
16/2/2005	149,5400	-1,29%	151,4900	152,6400	148,6900	5.137	778.107,34
15/2/2005	151,4900	0,37%	151,7900	153,4700	150,9300	7.852	1.191.754,28
14/2/2005	150,9300	1,32%	148,9600	151,7900	148,9600	5.433	818.410,90
11/2/2005	148,9600	0,56%	148,1300	149,5400	147,0100	2.289	340.423,04
10/2/2005	148,1300	2,34%	144,7400	149,2500	144,7400	6.428	950.328,24
09/2/2005	144,7400	0,78%	141,6400	145,0300	141,0800	3.725	531.067,86
08/2/2005	143,6200	0,19%	143,3500	145,3000	142,7600	5.907	851.390,44
07/2/2005	143,3500	1,00%	141,9300	144,1800	141,6400	5.626	805.568,00
04/2/2005	141,9300	1,00%	140,5200	142,7600	140,5200	2.314	328.396,20
03/2/2005	140,5200	-0,40%	140,2300	143,3500	139,1000	3.605	507.468,72
02/2/2005	141,0800	-0,99%	144,1800	144,7400	139,4000	4.412	623.050,36
01/2/2005	142,4900	-1,17%	144,1800	146,4400	141,6400	3.221	465.650,30
31/1/2005	144,1800	1,79%	141,6400	147,2700	141,6400	10.733	1.553.132,00
28/1/2005	141,6400	2,85%	137,7100	143,3500	135,7400	8.058	1.132.375,78
27/1/2005	137,7100	-1,00%	139,4000	140,2300	136,3000	4.268	587.746,60
26/1/2005	139,1000	1,01%	137,7100	140,5200	136,8600	5.730	794.977,68
25/1/2005	137,7100	0,21%	135,7400	141,9300	135,7400	18.669	2.591.812,12
24/1/2005	137,4200	3,17%	132,6400	137,7100	132,0800	5.462	743.167,96
21/1/2005	133,2000	-2,27%	136,3000	136,8600	132,6400	5.875	791.007,16
20/1/2005	136,3000	0,83%	135,1800	137,4200	135,1800	4.997	679.073,10
19/1/2005	135,1800	3,69%	130,3700	135,7400	130,3700	8.636	1.156.897,14
18/1/2005	130,3700	-2,53%	132,0800	134,8900	130,1100	8.242	1.082.135,80
17/1/2005	133,7600	-3,06%	137,9800	138,8400	133,2000	27.936	3.752.091,29
14/1/2005	137,9800	-1,60%	140,5200	141,6400	137,7100	3.711	518.063,08
13/1/2005	140,2300	0,81%	141,0800	141,0800	138,8400	3.010	420.063,96
12/1/2005	139,1000	2,05%	135,7400	141,0800	134,0300	5.388	745.833,12
11/1/2005	136,3000	-1,83%	140,5200	140,5200	134,0300	5.610	762.113,20
10/1/2005	138,8400	-0,80%	139,9600	143,3500	135,7400	7.345	1.023.990,56
07/1/2005	139,9600	5,52%	134,0300	143,9100	134,0300	14.848	2.063.760,44
05/1/2005	132,6400	3,07%	128,6900	132,6400	127,8400	10.600	1.386.228,90
04/1/2005	128,6900	3,63%	124,1800	129,2500	123,0600	8.960	1.137.708,56
03/1/2005	124,1800	4,99%	119,4000	126,7200	118,2800	11.784	1.453.756,94
31/12/2004	118,2800	0,48%	117,7200	120,2500	117,4200	8.419	1.001.586,60
30/12/2004	117,7200	1,22%	115,4500	120,2500	115,4500	8.106	957.822,40
29/12/2004	116,3000	4,03%	110,9600	116,5900	110,9600	6.576	757.166,00
28/12/2004	111,7900	3,64%	108,1300	112,3500	108,1300	7.266	799.207,12
27/12/2004	107,8600	2,40%	105,0400	107,8600	104,4700	4.030	430.256,72
24/12/2004	105,3300	0,28%	104,4700	105,6000	104,4700	815	85.495,60
23/12/2004	105,0400	-1,57%	107,0100	107,2800	104,4700	2.111	223.587,32
22/12/2004	106,7200	1,32%	105,3300	107,0100	105,3300	4.660	494.217,92
21/12/2004	105,3300	0,28%	105,0400	106,1600	103,9100	2.090	219.578,60
20/12/2004	105,0400	0,55%	105,0400	105,3300	103,9100	2.204	231.132,84
17/12/2004	104,4700	-1,86%	106,4500	107,0100	104,4700	2.631	275.569,78
16/12/2004	106,4500	1,90%	106,1600	107,5700	105,0400	2.630	278.725,00
15/12/2004	104,4700	-3,14%	107,5700	109,2500	103,9100	2.291	242.480,08
14/12/2004	107,8600	-1,54%	109,5500	110,6700	107,0100	2.437	265.384,20
13/12/2004	109,5500	-1,01%	110,1100	112,3500	108,6900	5.917	647.569,20
10/12/2004	110,6700	1,30%	109,2500	112,9100	109,2500	2.320	256.261,80
09/12/2004	109,2500	0,00%	109,2500	111,7900	109,2500	6.198	685.493,40
08/12/2004	109,2500	4,01%	106,1600	110,1100	105,6000	9.017	977.082,00
07/12/2004	105,0400	1,92%	101,9400	105,6000	101,9400	5.849	610.190,82
06/12/2004	103,0600	1,66%	101,9400	103,6200	101,0800	4.410	452.878,56
03/12/2004	101,3800	1,70%	97,7200	102,2300	97,7200	3.940	399.313,40
02/12/2004	99,6900	3,20%	95,4500	99,6900	95,4500	2.824	278.546,48
01/12/2004	96,6000	-0,58%	95,4500	96,8700	95,4500	678	65.392,60
30/11/2004	97,1600	-1,43%	98,5700	98,5700	96,6000	1.012	98.764,80
29/11/2004	98,5700	0,30%	97,9900	99,1300	96,6000	1.661	162.737,84
26/11/2004	98,2800	0,57%	98,8400	98,8400	96,8700	619	60.432,60
25/11/2004	97,7200	1,47%	96,3000	97,9900	96,3000	1.091	106.178,32
24/11/2004	96,3000	-0,59%	97,1600	98,2800	95,7400	843	81.552,12
23/11/2004	96,8700	-0,30%	97,1600	98,2800	96,3000	1.191	115.154,20
22/11/2004	97,1600	-1,99%	95,7400	99,1300	95,7400	864	84.515,20
19/11/2004	99,1300	-1,13%	100,2600	100,8200	97,7200	1.839	183.149,18
18/11/2004	100,2600	0,57%	100,2600	102,7900	98,5700	3.999	404.443,38
17/11/2004	99,6900	1,43%	97,9900	100,2600	97,7200	2.183	216.744,90
16/11/2004	98,2800	0,30%	97,9900	99,6900	96,8700	1.382	134.800,40
15/11/2004	97,9900	-1,15%	99,1300	99,1300	97,7200	611	60.016,32
12/11/2004	99,1300	-1,93%	102,2300	102,2300	98,8400	1.994	199.568,46
11/11/2004	101,0800	0,82%	100,2600	101,9400	98,5700	2.063	207.474,48
10/11/2004	100,2600	-1,10%	101,6700	101,6700	99,1300	1.555	156.272,96
09/11/2004	101,3800	-1,09%	102,2300	103,6200	99,6900	2.819	286.519,48
08/11/2004	102,5000	2,23%	97,4300	103,6200	97,4300	6.667	678.547,30
05/11/2004	100,2600	5,04%	95,4500	100,8200	95,4500	3.368	325.829,54
04/11/2004	95,4500	1,79%	94,8900	96,6000	93,7700	2.097	200.127,80
03/11/2004	93,7700	-0,59%	94,3300	95,4500	93,5000	1.452	137.009,54
02/11/2004	94,3300	0,60%	94,0600	95,4500	93,2100	2.784	261.987,72
01/11/2004	93,7700	-1,18%	94,8900	94,8900	93,5000	1.774	166.748,96
29/10/2004	94,8900	0,00%	94,8900	95,7400	94,3300	1.071	101.704,98
27/10/2004	94,8900	-0,59%	94,8900	95,4500	94,3300	1.032	97.799,40
26/10/2004	95,4500	0,59%	94,3300	95,7400	94,3300	1.491	142.104,78
25/10/2004	94,8900	-1,20%	94,3300	95,4500	94,0600	972	92.353,76
22/10/2004	96,0400	0,62%	94,3300	96,3000	94,3300	2.575	246.705,82
21/10/2004	95,4500	0,59%	94,8900	95,7400	93,2100	6.401	606.283,62
20/10/2004	94,8900	-0,59%	94,3300	94,8900	94,3300	1.321	124.806,60
19/10/2004	95,4500	2,40%	93,2100	95,7400	93,2100	2.654	123.523,22
18/10/2004	93,2100	0,29%	92,6500	93,7700	92,0900	1.204	111.790,16
15/10/2004	92,9400	0,92%	91,5200	93,5000	91,5200	1.371	127.304,36
14/10/2004	92,0900	1,57%	90,6700	93,5000	90,1100	3.539	327.369,12
13/10/2004	90,6700	0,62%	90,1100	90,6700	90,1100	1.121	101.267,58
12/10/2004	90,1100	-0,62%	90,1100	91,2300	90,1100	1.491	134.859,52
11/10/2004	90,6700	0,00%	90,6700	91,2300	90,1100	514	46.461,64
08/10/2004	90,6700	-0,93%	89,5500	91,2300	89,5500	688	62.373,96
07/10/2004	91,5200	0,32%	91,5200	91,7900	91,2300	1.480	135.113,16
06/10/2004	91,2300	0,00%	90,1100	91,2300	90,1100	16.325	1.512.811,72
05/10/2004	91,2300	0,62%	90,1100	91,5200	90,1100	15.807	1.466.780,60
04/10/2004	90,6700	0,00%	91,2300	91,5200	90,6700	595	54.064,12
01/10/2004	90,6700	0,62%	90,1100	90,6700	90,1100	274	24.796,20
30/9/2004	90,1100	-1,23%	91,2300	91,2300	90,1100	3.753	338.844,80
29/9/2004	91,2300	0,00%	90,6700	92,6500	90,6700	235	21.327,88
28/9/2004	91,2300	-0,93%	91,2300	92,6500	90,1100	774	70.582,20
27/9/2004	92,0900	0,94%	90,1100	92,9400	90,1100	898	82.399,82
24/9/2004	91,2300	-0,32%	91,5200	91,5200	90,6700	326	29.659,04
23/9/2004	91,5200	-1,53%	91,2300	92,3500	91,2300	8.320	765.006,36
22/9/2004	92,9400	-1,19%	94,0600	94,0600	92,3500	973	90.872,44
21/9/2004	94,0600	0,31%	93,5000	95,7400	92,6500	3.134	297.108,28
20/9/2004	93,7700	0,89%	92,9400	94,0600	90,6700	2.674	247.335,20
17/9/2004	92,9400	1,55%	91,5200	93,7700	90,6700	3.693	339.247,72
16/9/2004	91,5200	1,56%	90,6700	92,0900	90,1100	992	90.564,58
15/9/2004	90,1100	0,00%	90,1100	90,6700	90,1100	598	53.919,80
14/9/2004	90,1100	0,00%	90,1100	90,1100	88,9900	12.500	1.123.027,18
13/9/2004	90,1100	0,00%	90,1100	94,3300	90,1100	918	83.855,84
10/9/2004	90,1100	0,00%	90,1100	90,1100	89,5500	958	86.392,04
09/9/2004	90,1100	0,00%	90,1100	90,1100	89,8400	1.453	131.093,60
08/9/2004	90,1100	0,00%	90,1100	90,1100	89,8400	2.202	198.688,72
07/9/2004	90,1100	0,00%	90,1100	90,1100	90,1100	401	36.157,00
06/9/2004	90,1100	-0,62%	90,6700	90,6700	90,1100	732	66.062,52
03/9/2004	90,6700	0,62%	90,1100	90,6700	90,1100	1.361	122.995,46
02/9/2004	90,1100	0,00%	90,1100	90,1100	90,1100	726	65.507,22
01/9/2004	90,1100	0,00%	90,1100	90,6700	90,1100	940	84.797,40
31/8/2004	90,1100	0,00%	90,1100	90,1100	89,5500	1.286	116.030,22
30/8/2004	90,1100	0,00%	90,1100	90,1100	90,1100	285	25.731,72
27/8/2004	90,1100	0,00%	90,1100	90,6700	90,1100	883	79.702,80
26/8/2004	90,1100	-0,62%	90,1100	90,6700	89,8400	1.428	128.836,78
25/8/2004	90,6700	0,00%	89,2600	90,6700	89,2600	278	25.064,60
24/8/2004	90,6700	0,62%	86,4500	90,6700	86,4500	483	43.609,28
23/8/2004	90,1100	-0,62%	90,6700	90,6700	90,1100	853	77.027,64
20/8/2004	90,6700	0,62%	88,9900	90,6700	88,9900	1.949	176.256,00
19/8/2004	90,1100	-0,62%	90,6700	90,6700	89,5500	1.591	142.996,64
18/8/2004	90,6700	-0,61%	90,6700	90,6700	90,1100	919	83.083,60
17/8/2004	91,2300	1,24%	90,1100	91,5200	90,1100	973	88.428,38
16/8/2004	90,1100	-2,74%	90,6700	90,6700	90,1100	787	71.127,56
12/8/2004	92,6500	0,32%	90,6700	92,6500	90,6700	1.212	111.506,48
11/8/2004	92,3500	2,49%	92,9400	92,9400	90,1100	915	83.440,40
10/8/2004	90,1100	-0,62%	87,5700	92,0900	87,5700	545	49.741,80
09/8/2004	90,6700	0,62%	90,6700	91,2300	89,8400	926	83.944,60
06/8/2004	90,1100	-1,54%	90,6700	91,2300	90,1100	895	80.988,20
05/8/2004	91,5200	0,94%	90,6700	91,5200	90,1100	645	58.427,74
04/8/2004	90,6700	-0,61%	91,2300	91,5200	90,1100	1.238	112.295,40
03/8/2004	91,2300	1,24%	90,1100	91,5200	90,1100	1.639	148.951,56
02/8/2004	90,1100	0,00%	90,1100	90,6700	90,1100	584	52.690,42
30/7/2004	90,1100	-0,62%	91,5200	91,5200	90,1100	636	57.358,00
29/7/2004	90,6700	0,00%	90,6700	91,5200	90,6700	1.291	117.485,80
28/7/2004	90,6700	0,00%	91,2300	91,5200	90,1100	802	72.583,68
27/7/2004	90,6700	0,62%	90,1100	90,6700	90,1100	1.131	102.186,00
26/7/2004	90,1100	-1,54%	90,1100	92,9400	90,1100	708	64.521,92
23/7/2004	91,5200	0,00%	90,6700	92,9400	90,6700	852	77.871,20
22/7/2004	91,5200	-2,70%	92,9400	92,9400	90,6700	696	63.708,60
21/7/2004	94,0600	-1,46%	94,3300	95,7400	93,5000	839	79.442,20
20/7/2004	95,4500	2,70%	92,9400	95,4500	92,6500	4.313	408.678,44
19/7/2004	92,9400	2,50%	90,6700	92,9400	90,6700	2.837	260.845,12
16/7/2004	90,6700	0,00%	91,5200	92,9400	90,1100	1.282	117.003,80
15/7/2004	90,6700	-0,61%	90,1100	90,6700	90,1100	1.249	112.704,68
14/7/2004	91,2300	1,55%	89,8400	91,2300	89,5500	1.214	110.020,56
13/7/2004	89,8400	0,32%	90,1100	90,6700	89,8400	1.441	130.005,84
12/7/2004	89,5500	0,32%	89,2600	89,8400	88,9900	811	,00
09/7/2004	89,2600	-0,32%	87,5700	89,2600	87,5700	1.020	90.653,82
08/7/2004	89,5500	-0,32%	89,8400	90,1100	88,9900	1.281	114.819,16
07/7/2004	89,8400	-0,30%	90,1100	90,6700	88,9900	582	52.132,80
06/7/2004	90,1100	0,00%	89,8400	90,1100	88,7000	1.297	116.348,70
05/7/2004	90,1100	0,00%	89,5500	90,1100	88,7000	799	70.972,56
02/7/2004	90,1100	-1,23%	90,1100	91,2300	90,1100	690	62.266,80
01/7/2004	91,2300	1,24%	90,1100	91,2300	90,1100	7.030	638.104,00
30/6/2004	90,1100	0,00%	90,6700	90,6700	87,8700	976	88.067,20
29/6/2004	90,1100	-0,62%	87,3100	90,1100	87,3100	1.364	122.560,80
28/6/2004	90,6700	0,62%	90,1100	91,2300	89,8400	1.051	94.919,20
25/6/2004	90,1100	0,63%	92,9400	92,9400	88,9900	1.142	102.540,00
24/6/2004	89,5500	-0,62%	89,8400	90,1100	89,2600	1.682	150.894,06
23/6/2004	90,1100	-0,62%	90,1100	91,2300	89,8400	761	68.702,50
22/6/2004	90,6700	0,62%	91,5200	91,5200	89,8400	825	74.555,44
21/6/2004	90,1100	-1,83%	91,5200	91,7900	90,1100	2.497	225.863,00
18/6/2004	91,7900	0,00%	90,1100	92,9400	90,1100	677	62.191,74
17/6/2004	91,7900	-1,24%	90,6700	92,9400	90,6700	467	42.657,32
16/6/2004	92,9400	2,50%	91,2300	92,9400	90,1100	1.319	120.885,60
15/6/2004	90,6700	-0,61%	90,1100	90,6700	90,1100	844	76.281,00
14/6/2004	91,2300	-1,53%	91,2300	91,2300	89,2600	782	70.444,54
11/6/2004	92,6500	-0,91%	92,9400	93,2100	91,5200	451	41.545,00
10/6/2004	93,5000	-0,88%	94,3300	94,3300	93,2100	1.016	95.332,92
09/6/2004	94,3300	0,00%	93,5000	94,8900	93,5000	2.233	210.948,78
08/6/2004	94,3300	0,00%	93,2100	94,3300	93,2100	1.396	131.500,78
07/6/2004	94,3300	0,29%	95,4500	95,4500	93,7700	1.267	119.286,24
04/6/2004	94,0600	-0,29%	94,8900	95,4500	94,0600	1.778	168.035,54
03/6/2004	94,3300	-1,17%	94,0600	95,4500	94,0600	968	91.760,50
02/6/2004	95,4500	0,59%	94,8900	95,4500	94,3300	1.332	126.895,78
01/6/2004	94,8900	0,00%	94,3300	95,4500	93,7700	1.077	102.253,34
28/5/2004	94,8900	-0,59%	95,4500	95,7400	94,8900	2.485	237.319,24
27/5/2004	95,4500	0,00%	95,4500	95,7400	94,3300	3.250	309.910,12
26/5/2004	95,4500	1,19%	94,3300	95,4500	94,3300	1.862	177.495,46
25/5/2004	94,3300	-1,17%	95,4500	95,4500	94,3300	1.067	100.959,46
24/5/2004	95,4500	0,00%	94,3300	96,3000	94,3300	1.298	123.798,44
21/5/2004	95,4500	0,00%	95,4500	96,3000	95,4500	2.837	270.874,84
20/5/2004	95,4500	0,59%	93,5000	95,7400	93,2100	5.050	480.381,02
19/5/2004	94,8900	0,59%	94,0600	94,8900	94,0600	3.017	284.200,26
18/5/2004	94,3300	0,29%	94,0600	94,8900	93,2100	3.115	292.786,20
17/5/2004	94,0600	-1,46%	95,4500	95,4500	93,2100	2.948	277.167,84
14/5/2004	95,4500	0,00%	94,3300	95,4500	93,5000	7.838	741.075,16
13/5/2004	95,4500	-0,61%	96,0400	96,0400	95,4500	2.118	202.718,16
12/5/2004	96,0400	0,62%	95,4500	97,1600	94,8900	2.788	266.830,20
11/5/2004	95,4500	0,00%	95,4500	96,3000	94,8900	3.815	364.264,42
10/5/2004	95,4500	-1,76%	95,4500	96,6000	94,3300	4.085	389.450,52
07/5/2004	97,1600	0,00%	96,8700	98,2800	95,4500	4.390	424.370,00
06/5/2004	97,1600	-0,57%	99,1300	99,1300	96,8700	786	76.592,00
05/5/2004	97,7200	-1,42%	99,1300	99,1300	96,8700	2.082	203.876,56
04/5/2004	99,1300	-0,56%	100,2600	100,5200	99,1300	522	51.860,46
03/5/2004	99,6900	-0,57%	95,7400	101,6700	95,7400	1.695	170.370,94
30/4/2004	100,2600	-2,19%	101,3800	101,9400	99,6900	2.352	236.638,68
29/4/2004	102,5000	0,00%	101,9400	103,6200	100,8200	2.560	262.733,72
28/4/2004	102,5000	0,55%	100,2600	102,5000	100,2600	2.960	302.169,72
27/4/2004	101,9400	-0,55%	101,0800	101,9400	99,6900	1.238	125.243,96
26/4/2004	102,5000	0,55%	101,9400	102,5000	100,2600	1.374	139.077,72
23/4/2004	101,9400	-0,55%	101,3800	103,6200	101,0800	3.592	367.269,82
22/4/2004	102,5000	2,23%	99,6900	102,5000	99,1300	2.245	227.479,80
21/4/2004	100,2600	-0,81%	101,0800	101,0800	99,6900	1.133	113.354,40
20/4/2004	101,0800	-0,84%	101,9400	102,2300	100,5200	1.571	159.520,10
19/4/2004	101,9400	-1,90%	103,0600	103,3500	101,3800	433	44.232,90
16/4/2004	103,9100	0,54%	103,6200	104,4700	102,5000	1.807	186.688,16
15/4/2004	103,3500	0,83%	102,2300	104,4700	101,3800	1.710	175.265,92
14/4/2004	102,5000	-1,36%	103,3500	103,6200	101,9400	1.835	188.084,04
13/4/2004	103,9100	0,28%	103,6200	105,0400	102,5000	3.263	338.416,72
08/4/2004	103,6200	1,65%	102,5000	105,0400	102,2300	1.410	146.261,20
07/4/2004	101,9400	1,41%	99,6900	102,2300	99,6900	1.741	176.946,20
06/4/2004	100,5200	0,26%	101,6700	101,9400	100,2600	2.651	268.371,20
05/4/2004	100,2600	2,60%	98,2800	100,5200	97,9900	3.367	335.449,02
02/4/2004	97,7200	2,07%	95,4500	98,2800	95,4500	3.490	340.066,44
01/4/2004	95,7400	0,30%	95,4500	96,6000	95,4500	2.046	195.746,90
31/3/2004	95,4500	0,00%	92,9400	96,0400	92,9400	8.424	799.012,24
30/3/2004	95,4500	-1,19%	96,0400	96,3000	94,8900	3.153	301.357,90
29/3/2004	96,6000	1,80%	95,4500	96,8700	93,7700	2.585	247.636,56
26/3/2004	94,8900	0,59%	94,8900	95,4500	94,3300	3.423	324.992,84
24/3/2004	94,3300	0,29%	94,0600	96,0400	94,0600	1.466	139.331,78
23/3/2004	94,0600	1,21%	92,9400	94,8900	92,3500	6.383	595.170,04
22/3/2004	92,9400	-2,63%	94,8900	94,8900	92,0900	10.558	981.160,04
19/3/2004	95,4500	-0,30%	96,0400	96,0400	95,4500	7.244	692.672,60
18/3/2004	95,7400	-0,31%	96,3000	97,7200	95,4500	3.649	350.436,40
17/3/2004	96,0400	-1,72%	97,7200	99,1300	96,0400	2.482	241.080,50
16/3/2004	97,7200	0,88%	96,3000	98,2800	95,4500	2.924	281.843,20
15/3/2004	96,8700	-2,28%	99,1300	99,1300	96,3000	2.652	256.936,24
12/3/2004	99,1300	2,03%	96,0400	99,1300	95,4500	2.349	228.170,00
11/3/2004	97,1600	-1,99%	98,2800	98,2800	96,0400	5.485	532.372,60
10/3/2004	99,1300	-1,68%	99,6900	102,2300	99,1300	3.852	384.370,80
09/3/2004	100,8200	-2,70%	102,5000	103,9100	100,2600	3.791	387.305,00
08/3/2004	103,6200	0,54%	106,1600	107,2800	103,0600	9.508	999.848,72
05/3/2004	103,0600	3,38%	100,2600	104,4700	100,2600	463.153	37.130.753,88
04/3/2004	99,6900	-0,57%	100,2600	100,2600	98,2800	2.214	219.998,06
03/3/2004	100,2600	0,57%	97,9900	100,8200	97,1600	3.241	320.217,04
02/3/2004	99,6900	-2,21%	101,9400	101,9400	98,8400	4.539	452.930,36
01/3/2004	101,9400	0,00%	101,9400	103,9100	101,3800	6.866	702.936,44
27/2/2004	101,9400	3,72%	98,2800	102,5000	97,9900	18.882	1.903.594,74
26/2/2004	98,2800	1,46%	96,8700	98,2800	95,7400	2.927	284.372,00
25/2/2004	96,8700	1,49%	95,4500	97,4300	94,8900	4.497	434.485,20
24/2/2004	95,4500	-0,61%	96,0400	96,0400	95,4500	4.870	465.193,90
20/2/2004	96,0400	-1,15%	97,1600	97,1600	95,7400	762	73.400,32
19/2/2004	97,1600	0,30%	96,8700	98,8400	95,7400	5.563	542.737,36
18/2/2004	96,8700	1,18%	95,7400	96,8700	95,4500	5.701	550.841,40
17/2/2004	95,7400	-0,89%	97,4300	97,4300	95,4500	3.864	370.323,74
16/2/2004	96,6000	0,00%	96,8700	98,8400	96,0400	3.533	343.799,44
13/2/2004	96,6000	0,90%	95,4500	97,7200	95,4500	3.448	332.878,60
12/2/2004	95,7400	3,01%	93,5000	97,7200	93,5000	12.074	1.157.900,52
11/2/2004	92,9400	0,31%	92,0900	92,9400	91,5200	3.696	340.837,36
10/2/2004	92,6500	0,00%	89,5500	92,6500	89,5500	2.815	,00
09/2/2004	92,6500	-0,91%	92,6500	93,2100	91,5200	1.828	168.604,84
06/2/2004	93,5000	-0,60%	94,8900	96,0400	93,2100	3.169	299.182,24
05/2/2004	94,0600	2,78%	91,5200	94,3300	91,5200	4.510	418.976,70
04/2/2004	91,5200	0,00%	91,7900	92,9400	91,2300	5.841	535.344,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,97 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%