Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.214,04

31,36 (1,44%)

Άνοιγμα 2.189,50
Υψηλό 2.214,04
Χαμηλό 2.185,23

Όγκος 24.105.405
Τζίρος 117.302.283 €
Πράξεις 19.766

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2005	815140,0000	-1,80%	828120,0000	829082,0000	811012,0000	153.009	70.695.158,38
26/1/2005	830062,0000	0,49%	828320,0000	831130,0000	824188,0000	81.158	36.675.022,26
25/1/2005	826052,0000	0,28%	825026,0000	831104,0000	822990,0000	147.330	68.176.742,38
24/1/2005	823770,0000	0,38%	815998,0000	824616,0000	814302,0000	126.653	57.355.289,80
21/1/2005	820664,0000	0,04%	822450,0000	823372,0000	815110,0000	106.633	45.919.655,70
20/1/2005	820318,0000	0,40%	815068,0000	826872,0000	811562,0000	192.175	83.393.245,96
19/1/2005	817020,0000	3,06%	794602,0000	818254,0000	794602,0000	151.265	66.343.330,52
18/1/2005	792740,0000	-0,65%	802510,0000	802690,0000	789814,0000	182.221	74.327.942,50
17/1/2005	797962,0000	-1,52%	808808,0000	808808,0000	797252,0000	103.944	42.961.823,42
14/1/2005	810244,0000	-0,16%	809338,0000	818360,0000	808000,0000	185.238	80.395.568,16
13/1/2005	811552,0000	1,11%	802988,0000	811810,0000	802778,0000	134.855	54.407.089,82
12/1/2005	802606,0000	1,28%	793196,0000	805260,0000	789494,0000	163.352	76.605.600,86
11/1/2005	792434,0000	1,12%	787690,0000	792858,0000	780182,0000	134.664	60.773.129,88
10/1/2005	783650,0000	-0,76%	789588,0000	789628,0000	782560,0000	88.318	41.148.485,22
07/1/2005	789638,0000	0,06%	788120,0000	794784,0000	787762,0000	131.732	60.320.487,70
05/1/2005	789182,0000	-1,04%	792494,0000	795192,0000	784110,0000	155.518	72.216.804,74
04/1/2005	797500,0000	0,64%	789710,0000	798106,0000	785136,0000	132.048	61.244.886,50
03/1/2005	792418,0000	2,19%	776270,0000	793254,0000	776076,0000	171.196	63.184.409,18
31/12/2004	775416,0000	-0,04%	775300,0000	776534,0000	771032,0000	47.083	20.564.371,78
30/12/2004	775732,0000	-0,39%	778090,0000	782682,0000	773544,0000	90.236	39.335.712,14
29/12/2004	778748,0000	0,40%	776010,0000	779464,0000	770452,0000	93.620	42.503.385,46
28/12/2004	775638,0000	0,95%	769378,0000	777728,0000	768246,0000	80.825	35.252.938,02
27/12/2004	768372,0000	1,45%	755382,0000	769096,0000	754804,0000	87.714	37.550.600,82
24/12/2004	757424,0000	0,96%	751484,0000	759100,0000	750022,0000	58.675	24.627.827,20
23/12/2004	750220,0000	0,52%	747218,0000	751162,0000	747218,0000	114.305	51.209.275,88
22/12/2004	746306,0000	0,49%	744372,0000	747850,0000	742366,0000	162.901	71.104.979,64
21/12/2004	742654,0000	-1,14%	750430,0000	751336,0000	739562,0000	156.973	69.297.908,92
20/12/2004	751240,0000	1,58%	740580,0000	753024,0000	740312,0000	145.082	65.379.934,62
17/12/2004	739572,0000	-0,14%	739768,0000	743752,0000	733640,0000	146.472	58.634.855,30
16/12/2004	740644,0000	0,88%	729598,0000	741852,0000	729598,0000	137.399	53.586.097,96
15/12/2004	734216,0000	0,68%	727864,0000	735486,0000	723958,0000	151.358	68.315.301,48
14/12/2004	729246,0000	-0,68%	737386,0000	738336,0000	726064,0000	117.900	50.047.276,94
13/12/2004	734252,0000	1,00%	725748,0000	736026,0000	725748,0000	103.398	38.780.275,36
10/12/2004	726964,0000	-0,44%	726702,0000	732080,0000	724912,0000	84.081	37.741.719,76
09/12/2004	730194,0000	0,13%	729514,0000	735510,0000	726172,0000	151.845	66.432.416,54
08/12/2004	729250,0000	1,21%	716056,0000	732152,0000	715668,0000	126.703	56.142.296,50
07/12/2004	720510,0000	0,92%	711590,0000	721628,0000	709988,0000	103.937	45.455.957,30
06/12/2004	713934,0000	-0,08%	712172,0000	715840,0000	709634,0000	106.426	39.168.854,58
03/12/2004	714508,0000	-0,17%	717540,0000	718008,0000	713778,0000	160.868	64.582.570,46
02/12/2004	715756,0000	0,94%	717056,0000	718690,0000	713240,0000	170.888	72.602.698,34
01/12/2004	709118,0000	-0,62%	709550,0000	713924,0000	707320,0000	142.112	50.290.148,55
30/11/2004	713570,0000	-0,60%	716548,0000	720942,0000	711138,0000	357.043	154.691.814,12
29/11/2004	717886,0000	0,39%	713304,0000	719780,0000	713304,0000	102.871	37.034.288,10
26/11/2004	715074,0000	-0,03%	715696,0000	721550,0000	713640,0000	89.267	36.075.207,40
25/11/2004	715308,0000	3,07%	695194,0000	716248,0000	695174,0000	171.654	62.100.193,84
24/11/2004	693992,0000	0,99%	687430,0000	696634,0000	687430,0000	188.402	72.362.510,04
23/11/2004	687176,0000	-1,52%	695990,0000	701350,0000	686178,0000	123.170	50.819.295,58
22/11/2004	697774,0000	-1,04%	705090,0000	705090,0000	696846,0000	119.409	51.660.802,62
19/11/2004	705090,0000	-0,83%	712676,0000	712866,0000	704030,0000	112.126	48.641.067,46
18/11/2004	711004,0000	-0,94%	714516,0000	719060,0000	710192,0000	151.305	63.951.672,24
17/11/2004	717778,0000	1,80%	706572,0000	721102,0000	706416,0000	299.946	124.141.099,48
16/11/2004	705080,0000	-0,67%	709984,0000	709984,0000	702654,0000	175.066	63.663.245,40
15/11/2004	709846,0000	0,24%	707408,0000	713012,0000	706442,0000	79.119	33.587.919,74
12/11/2004	708176,0000	-0,79%	720764,0000	726198,0000	706874,0000	1.440.572	648.807.921,16
11/11/2004	713838,0000	0,89%	698482,0000	716714,0000	698036,0000	150.731	62.668.771,90
10/11/2004	707530,0000	1,20%	705412,0000	712612,0000	698380,0000	191.288	74.579.627,37
09/11/2004	699114,0000	-2,36%	710576,0000	714738,0000	698158,0000	109.311	43.478.253,08
08/11/2004	716038,0000	-2,31%	730938,0000	733166,0000	711262,0000	135.001	53.422.524,16
05/11/2004	732990,0000	3,05%	713938,0000	735652,0000	713938,0000	272.254	109.038.257,22
04/11/2004	711270,0000	2,43%	694062,0000	713610,0000	690844,0000	175.583	70.383.626,12
03/11/2004	694366,0000	-0,34%	697822,0000	698356,0000	688348,0000	142.827	49.269.096,08
02/11/2004	696744,0000	2,80%	678146,0000	698544,0000	678146,0000	212.904	80.728.978,76
01/11/2004	677796,0000	0,57%	674470,0000	679232,0000	674298,0000	92.202	31.412.640,38
29/10/2004	673978,0000	1,42%	666050,0000	678508,0000	664542,0000	160.503	62.378.189,64
27/10/2004	664534,0000	0,30%	665000,0000	665886,0000	661194,0000	113.385	45.401.094,74
26/10/2004	662578,0000	1,50%	655882,0000	662894,0000	655882,0000	106.352	39.902.453,26
25/10/2004	652786,0000	-1,85%	658582,0000	662368,0000	651910,0000	99.354	39.980.034,32
22/10/2004	665066,0000	0,78%	663110,0000	668754,0000	662596,0000	154.176	64.306.405,86
21/10/2004	659918,0000	2,26%	648228,0000	660438,0000	648026,0000	208.477	71.141.686,06
20/10/2004	645316,0000	0,02%	643088,0000	646104,0000	637438,0000	83.270	29.024.809,04
19/10/2004	645170,0000	0,07%	645626,0000	648512,0000	644114,0000	68.578	24.899.154,68
18/10/2004	644716,0000	-0,04%	644042,0000	645434,0000	640224,0000	95.177	30.981.199,62
15/10/2004	644958,0000	0,79%	638762,0000	645244,0000	637230,0000	133.634	45.794.837,98
14/10/2004	639920,0000	0,54%	634414,0000	642420,0000	633060,0000	105.667	40.536.586,82
13/10/2004	636486,0000	0,17%	635408,0000	637560,0000	633302,0000	86.624	32.872.292,48
12/10/2004	635408,0000	0,07%	634640,0000	635668,0000	630568,0000	67.235	26.030.144,50
11/10/2004	634962,0000	0,36%	630444,0000	635654,0000	629290,0000	73.833	29.006.376,14
08/10/2004	632682,0000	-0,04%	630328,0000	635652,0000	626844,0000	125.061	48.490.436,52
07/10/2004	632934,0000	2,49%	625126,0000	633694,0000	625126,0000	189.480	73.821.497,30
06/10/2004	617562,0000	0,60%	613358,0000	618468,0000	608058,0000	145.316	49.053.558,74
05/10/2004	613898,0000	-0,19%	613924,0000	616094,0000	612014,0000	84.735	29.834.211,92
04/10/2004	615058,0000	1,49%	611314,0000	615452,0000	610224,0000	81.135	27.253.973,52
01/10/2004	606038,0000	0,68%	602388,0000	608282,0000	600662,0000	79.788	30.070.998,58
30/9/2004	601940,0000	-1,73%	612388,0000	612570,0000	599568,0000	110.282	41.640.184,62
29/9/2004	612536,0000	1,44%	604796,0000	612846,0000	604796,0000	135.429	49.892.132,66
28/9/2004	603836,0000	0,93%	596744,0000	603992,0000	594082,0000	118.485	44.154.751,12
27/9/2004	598246,0000	-0,91%	602026,0000	602314,0000	596538,0000	95.052	35.652.555,00
24/9/2004	603712,0000	0,20%	604286,0000	606286,0000	601706,0000	127.058	45.276.382,32
23/9/2004	602494,0000	0,31%	596308,0000	602516,0000	593804,0000	122.571	45.289.564,50
22/9/2004	600640,0000	0,03%	599922,0000	602170,0000	595288,0000	104.217	39.742.606,58
21/9/2004	600466,0000	1,25%	595448,0000	600836,0000	595448,0000	168.011	61.221.616,66
20/9/2004	593032,0000	1,37%	584740,0000	593358,0000	584740,0000	106.717	40.705.191,16
17/9/2004	584990,0000	1,04%	578710,0000	585652,0000	577652,0000	81.555	30.370.874,34
16/9/2004	578962,0000	-0,51%	577716,0000	584426,0000	577560,0000	35.391	12.925.654,86
15/9/2004	581906,0000	0,43%	579434,0000	583566,0000	577980,0000	91.454	33.299.408,58
14/9/2004	579434,0000	0,12%	577254,0000	581304,0000	574372,0000	83.120	30.568.405,28
13/9/2004	578736,0000	0,75%	573644,0000	578918,0000	573644,0000	63.151	20.428.532,02
10/9/2004	574416,0000	1,24%	567902,0000	574992,0000	567902,0000	118.165	40.983.451,18
09/9/2004	567400,0000	0,13%	563782,0000	567498,0000	563436,0000	45.536	16.100.926,48
08/9/2004	566646,0000	-1,46%	572768,0000	572962,0000	566190,0000	69.443	23.132.977,90
07/9/2004	575038,0000	-0,26%	575230,0000	575862,0000	572854,0000	45.888	16.498.871,18
06/9/2004	576510,0000	0,10%	574706,0000	576862,0000	574706,0000	36.693	11.821.048,06
03/9/2004	575942,0000	0,14%	574600,0000	577872,0000	573804,0000	77.108	28.326.050,42
02/9/2004	575144,0000	0,26%	572140,0000	577280,0000	569988,0000	62.133	22.182.536,58
01/9/2004	573628,0000	0,37%	572452,0000	574862,0000	570526,0000	87.787	32.500.423,18
31/8/2004	571494,0000	0,86%	561552,0000	572592,0000	560128,0000	85.202	29.496.456,78
30/8/2004	566640,0000	-0,25%	567638,0000	569222,0000	562244,0000	28.725	9.502.971,54
27/8/2004	568058,0000	0,48%	565600,0000	568526,0000	561962,0000	62.400	21.658.734,42
26/8/2004	565336,0000	0,83%	563598,0000	567778,0000	562840,0000	59.313	20.941.338,30
25/8/2004	560682,0000	2,65%	546904,0000	560988,0000	546904,0000	92.622	33.524.999,64
24/8/2004	546186,0000	1,30%	538476,0000	546230,0000	536748,0000	67.790	21.831.721,74
23/8/2004	539158,0000	1,30%	535314,0000	541506,0000	534500,0000	38.540	12.610.915,82
20/8/2004	532240,0000	-2,38%	546298,0000	546730,0000	531736,0000	57.964	19.084.591,66
19/8/2004	545214,0000	0,13%	544640,0000	549756,0000	543996,0000	46.410	14.821.181,78
18/8/2004	544502,0000	-1,05%	550044,0000	550684,0000	543726,0000	34.320	11.109.485,34
17/8/2004	550270,0000	0,83%	546028,0000	550912,0000	546028,0000	42.459	13.338.818,48
16/8/2004	545754,0000	-0,38%	545108,0000	546940,0000	543096,0000	70.922	22.947.714,84
12/8/2004	547826,0000	-1,35%	554446,0000	555760,0000	545250,0000	87.858	29.676.262,44
11/8/2004	555338,0000	0,14%	554746,0000	556424,0000	552038,0000	58.305	17.949.843,02
10/8/2004	554562,0000	-0,19%	557740,0000	558516,0000	551712,0000	59.796	19.135.704,54
09/8/2004	555590,0000	1,05%	552208,0000	556316,0000	543726,0000	91.222	28.924.884,74
06/8/2004	549822,0000	-0,35%	548216,0000	553424,0000	542116,0000	114.898	37.823.488,38
05/8/2004	551774,0000	-0,53%	559270,0000	560178,0000	549834,0000	95.813	30.702.739,24
04/8/2004	554722,0000	-2,38%	566390,0000	566390,0000	552454,0000	96.987	32.817.056,18
03/8/2004	568250,0000	0,60%	568698,0000	570098,0000	567404,0000	81.502	27.478.784,00
02/8/2004	564838,0000	-1,04%	569484,0000	569678,0000	563430,0000	38.522	13.656.312,62
30/7/2004	570764,0000	-2,07%	579558,0000	579594,0000	570100,0000	178.891	58.272.065,14
29/7/2004	582850,0000	-0,52%	585384,0000	591140,0000	582212,0000	28.157	10.092.318,02
28/7/2004	585876,0000	-0,01%	589368,0000	590076,0000	584580,0000	58.618	21.024.878,66
27/7/2004	585936,0000	1,55%	577048,0000	586232,0000	576966,0000	62.798	22.857.542,36
26/7/2004	577006,0000	-1,06%	579392,0000	587004,0000	575446,0000	58.345	21.184.367,82
23/7/2004	583198,0000	0,32%	582268,0000	584308,0000	578326,0000	42.788	15.171.316,17
22/7/2004	581332,0000	-1,70%	588508,0000	588508,0000	580918,0000	49.123	16.991.824,42
21/7/2004	591366,0000	0,08%	593190,0000	596486,0000	588420,0000	53.140	18.755.711,82
20/7/2004	590912,0000	-0,57%	591584,0000	592740,0000	586488,0000	46.953	16.384.242,40
19/7/2004	594294,0000	0,41%	590436,0000	596204,0000	589180,0000	57.865	20.817.383,42
16/7/2004	591850,0000	1,44%	581652,0000	591888,0000	581652,0000	65.683	23.285.602,08
15/7/2004	583450,0000	0,68%	579340,0000	584604,0000	578986,0000	62.358	22.944.222,56
14/7/2004	579510,0000	0,49%	575130,0000	581340,0000	572410,0000	68.203	24.731.873,36
13/7/2004	576686,0000	0,20%	574008,0000	577358,0000	573808,0000	54.853	17.780.059,21
12/7/2004	575560,0000	0,14%	574902,0000	578104,0000	574612,0000		,00
09/7/2004	574764,0000	0,63%	570186,0000	577486,0000	570186,0000	66.230	23.355.456,50
08/7/2004	571164,0000	-1,47%	574750,0000	576076,0000	569024,0000	77.408	28.217.762,82
07/7/2004	579666,0000	-0,12%	579772,0000	582842,0000	577892,0000	63.878	22.225.098,44
06/7/2004	580338,0000	1,52%	569890,0000	580822,0000	568224,0000	39.121	14.030.579,78
05/7/2004	571644,0000	-0,60%	577206,0000	578140,0000	571256,0000	23.412	8.286.267,60
02/7/2004	575112,0000	-1,27%	581652,0000	581652,0000	572506,0000	74.327	25.650.404,86
01/7/2004	582512,0000	-1,22%	589922,0000	592574,0000	581812,0000	70.895	25.234.845,74
30/6/2004	589706,0000	1,53%	584592,0000	591206,0000	583646,0000	247.112	73.906.055,46
29/6/2004	580804,0000	-0,03%	579792,0000	581690,0000	574644,0000	72.526	25.435.177,44
28/6/2004	580954,0000	2,10%	566834,0000	581492,0000	566118,0000	118.583	42.693.198,00
25/6/2004	569030,0000	-1,73%	579682,0000	579682,0000	567988,0000	108.932	39.536.199,02
24/6/2004	579062,0000	0,02%	581504,0000	582482,0000	577078,0000	102.683	37.069.825,04
23/6/2004	578936,0000	-0,07%	582422,0000	585260,0000	577120,0000	73.492	26.437.847,54
22/6/2004	579322,0000	-0,39%	580604,0000	583970,0000	576752,0000	101.760	35.723.202,14
21/6/2004	581600,0000	-1,66%	594832,0000	598444,0000	579772,0000	50.645	17.784.554,30
18/6/2004	591390,0000	-1,12%	597880,0000	598074,0000	588664,0000	75.060	26.840.378,24
17/6/2004	598104,0000	-0,85%	603812,0000	605642,0000	597146,0000	49.179	17.092.996,46
16/6/2004	603234,0000	0,19%	601870,0000	608024,0000	601870,0000	61.768	21.187.434,34
15/6/2004	602086,0000	0,85%	597656,0000	602888,0000	597542,0000	47.367	17.247.026,16
14/6/2004	596998,0000	-0,86%	601788,0000	601956,0000	595140,0000	45.680	15.231.270,04
11/6/2004	602166,0000	0,28%	598192,0000	607780,0000	598192,0000	65.936	22.615.244,16
10/6/2004	600472,0000	0,05%	602600,0000	603568,0000	598544,0000	88.149	34.116.622,12
09/6/2004	600146,0000	-0,15%	600520,0000	607242,0000	599106,0000	70.489	27.176.246,98
08/6/2004	601026,0000	-1,43%	612440,0000	612738,0000	596436,0000	83.295	31.572.668,80
07/6/2004	609776,0000	-0,80%	617366,0000	619710,0000	608076,0000	76.873	30.173.758,94
04/6/2004	614676,0000	2,03%	604524,0000	619258,0000	604524,0000	157.003	61.967.870,20
03/6/2004	602452,0000	1,31%	594264,0000	604160,0000	594250,0000	89.873	35.907.952,66
02/6/2004	594642,0000	0,10%	594788,0000	597676,0000	589718,0000	62.195	23.403.664,06
01/6/2004	594054,0000	-2,16%	601128,0000	601128,0000	592598,0000	58.118	22.229.830,90
28/5/2004	607150,0000	2,73%	594744,0000	607618,0000	591846,0000	180.998	69.599.919,28
27/5/2004	590992,0000	1,09%	586802,0000	593158,0000	586802,0000	72.037	26.432.216,40
26/5/2004	584630,0000	2,57%	575460,0000	585504,0000	575460,0000	91.499	33.815.066,32
25/5/2004	569978,0000	-1,07%	574686,0000	574686,0000	567232,0000	55.096	19.112.704,12
24/5/2004	576144,0000	1,10%	572810,0000	579920,0000	568684,0000	91.618	32.618.433,12
21/5/2004	569872,0000	-1,79%	582806,0000	586998,0000	568856,0000	91.015	33.925.948,52
20/5/2004	580284,0000	-3,33%	593234,0000	594908,0000	579204,0000	94.158	36.981.429,52
19/5/2004	600296,0000	-0,63%	601896,0000	608750,0000	599034,0000	144.995	59.514.644,10
18/5/2004	604132,0000	-0,51%	610468,0000	613322,0000	601336,0000	121.432	52.420.031,40
17/5/2004	607240,0000	-2,09%	613010,0000	613230,0000	606154,0000	130.618	56.681.974,80
14/5/2004	620200,0000	-0,65%	629726,0000	632144,0000	618792,0000	149.621	63.515.712,46
13/5/2004	624278,0000	1,32%	615964,0000	628770,0000	615964,0000	130.640	53.690.943,44
12/5/2004	616138,0000	0,44%	613104,0000	620686,0000	613104,0000	123.624	49.809.347,50
11/5/2004	613468,0000	2,19%	605928,0000	614032,0000	604642,0000	82.210	33.179.429,94
10/5/2004	600308,0000	-2,70%	607140,0000	607140,0000	599498,0000	101.305	43.230.112,34
07/5/2004	616976,0000	0,15%	615984,0000	619972,0000	608438,0000	102.425	43.246.963,86
06/5/2004	616070,0000	-0,73%	620062,0000	623574,0000	614568,0000	93.497	35.560.021,26
05/5/2004	620572,0000	-0,54%	619486,0000	630106,0000	617882,0000	135.480	52.172.439,46
04/5/2004	623970,0000	0,47%	624660,0000	626980,0000	618874,0000	141.449	47.633.285,87
03/5/2004	621050,0000	2,07%	606492,0000	621760,0000	606006,0000	140.570	39.950.849,90
30/4/2004	608478,0000	-1,37%	616144,0000	616206,0000	606228,0000	96.583	38.442.253,30
29/4/2004	616918,0000	-0,11%	617444,0000	622082,0000	610988,0000	134.938	47.338.341,74
28/4/2004	617622,0000	1,85%	609472,0000	617628,0000	607942,0000	226.727	62.608.662,86
27/4/2004	606422,0000	-0,06%	606440,0000	612514,0000	604552,0000	194.793	60.712.232,35
26/4/2004	606760,0000	1,32%	599080,0000	607972,0000	598504,0000	99.658	32.815.158,77
23/4/2004	598876,0000	0,88%	600306,0000	602876,0000	597164,0000	153.216	62.233.512,32
22/4/2004	593640,0000	1,56%	585132,0000	594260,0000	582240,0000	130.041	50.658.624,51
21/4/2004	584502,0000	0,09%	581906,0000	585918,0000	580480,0000	78.395	25.986.856,80
20/4/2004	583948,0000	1,30%	578060,0000	584258,0000	577648,0000	60.949	25.055.080,86
19/4/2004	576466,0000	-1,53%	584874,0000	585588,0000	575746,0000	56.168	19.664.290,26
16/4/2004	585416,0000	0,49%	580678,0000	586826,0000	580678,0000	59.668	21.038.440,40
15/4/2004	582544,0000	-0,31%	585256,0000	586232,0000	579954,0000	51.801	18.679.206,88
14/4/2004	584368,0000	-2,11%	588968,0000	589430,0000	583366,0000	73.792	23.515.482,98
13/4/2004	596958,0000	0,95%	594692,0000	598442,0000	590328,0000	88.427	29.466.562,40
08/4/2004	591342,0000	1,96%	579468,0000	591342,0000	579054,0000	85.006	30.017.784,62
07/4/2004	579998,0000	0,16%	581534,0000	582620,0000	577752,0000	71.785	19.255.968,60
06/4/2004	579048,0000	-0,46%	577664,0000	583266,0000	576838,0000	126.919	46.215.454,32
05/4/2004	581726,0000	2,10%	575322,0000	582422,0000	574252,0000	98.299	37.064.660,82
02/4/2004	569776,0000	0,43%	568374,0000	575310,0000	568374,0000	91.760	32.087.063,63
01/4/2004	567344,0000	1,42%	563830,0000	568628,0000	563150,0000	75.672	26.848.288,72
31/3/2004	559414,0000	-0,18%	560760,0000	565138,0000	556412,0000	105.349	38.418.781,85
30/3/2004	560398,0000	0,17%	559024,0000	564834,0000	556240,0000	91.977	33.642.924,72
29/3/2004	559456,0000	3,31%	543334,0000	559804,0000	543334,0000	99.829	35.183.794,48
26/3/2004	541524,0000	0,76%	543288,0000	549256,0000	540148,0000	155.655	51.115.818,10
24/3/2004	537442,0000	-1,20%	547156,0000	547934,0000	536104,0000	101.216	36.771.273,27
23/3/2004	543944,0000	1,11%	539818,0000	545074,0000	535420,0000	79.069	26.734.256,64
22/3/2004	537990,0000	-4,61%	555404,0000	555626,0000	536652,0000	153.131	49.484.413,41
19/3/2004	563970,0000	-0,50%	568436,0000	569248,0000	559736,0000	126.940	43.118.124,24
18/3/2004	566828,0000	0,46%	565780,0000	570280,0000	560486,0000	101.881	37.329.673,01
17/3/2004	564212,0000	1,46%	561400,0000	564746,0000	555982,0000	133.276	48.511.961,44
16/3/2004	556084,0000	0,41%	553412,0000	558740,0000	544516,0000	122.275	44.530.049,98
15/3/2004	553814,0000	-2,66%	566366,0000	566366,0000	551832,0000	99.633	33.684.808,95
12/3/2004	568926,0000	0,20%	560948,0000	572766,0000	559796,0000	92.785	34.365.739,22
11/3/2004	567800,0000	-3,15%	576480,0000	576480,0000	561980,0000	170.366	58.319.281,86
10/3/2004	586280,0000	-0,79%	588938,0000	594456,0000	585204,0000	85.027	31.709.023,84
09/3/2004	590970,0000	-1,37%	601272,0000	601552,0000	589160,0000	99.603	39.055.304,34
08/3/2004	599206,0000	2,06%	603032,0000	604184,0000	596376,0000	163.635	63.512.910,82
05/3/2004	587084,0000	0,91%	584538,0000	600986,0000	584208,0000	169.955	60.778.306,46
04/3/2004	581816,0000	1,49%	573552,0000	582754,0000	572384,0000	125.396	46.661.878,83
03/3/2004	573272,0000	-0,29%	574720,0000	576180,0000	569452,0000	93.286	29.588.385,12
02/3/2004	574936,0000	0,69%	570202,0000	577472,0000	570202,0000	121.537	42.462.246,76
01/3/2004	571016,0000	0,66%	572412,0000	575350,0000	570388,0000	71.898	22.953.824,60
27/2/2004	567296,0000	1,39%	565264,0000	570880,0000	565156,0000	152.349	54.489.744,88
26/2/2004	559534,0000	1,38%	554274,0000	561060,0000	548068,0000	146.052	55.980.717,86
25/2/2004	551898,0000	-3,28%	570630,0000	571374,0000	549908,0000	202.576	69.571.476,07
24/2/2004	570630,0000	-2,07%	581044,0000	581504,0000	569404,0000	111.579	33.976.155,76
20/2/2004	582666,0000	-0,31%	582718,0000	585102,0000	581410,0000	76.837	22.225.205,50
19/2/2004	584466,0000	-0,88%	589618,0000	592470,0000	583256,0000	104.900	32.954.113,00
18/2/2004	589654,0000	0,66%	586416,0000	590306,0000	584756,0000	143.134	35.891.401,14
17/2/2004	585814,0000	0,65%	582370,0000	590712,0000	582370,0000	182.001	29.719.858,34
16/2/2004	582050,0000	0,26%	580592,0000	583724,0000	577862,0000	134.885	25.853.395,88
13/2/2004	580514,0000	-0,68%	584526,0000	585020,0000	579036,0000	95.187	29.947.468,74
12/2/2004	584472,0000	1,19%	583956,0000	587158,0000	582818,0000	136.824	37.920.125,08
11/2/2004	577572,0000	1,62%	569060,0000	578154,0000	567614,0000	97.988	33.966.608,78
10/2/2004	568388,0000	-0,19%	568668,0000	570090,0000	561322,0000	100.955	,00
09/2/2004	569474,0000	-1,06%	578908,0000	582830,0000	568050,0000	98.558	31.421.724,90
06/2/2004	575588,0000	-0,18%	578550,0000	582934,0000	573024,0000	141.439	40.879.892,36
05/2/2004	576654,0000	2,10%	566980,0000	577292,0000	566980,0000	160.969	39.473.308,48
04/2/2004	564768,0000	-0,27%	565830,0000	569078,0000	562414,0000	92.981	23.568.594,82
03/2/2004	566316,0000	-1,50%	575672,0000	575672,0000	564674,0000	80.761	26.352.168,46
02/2/2004	574912,0000	0,63%	573750,0000	581280,0000	573646,0000	100.567	23.774.807,72
30/1/2004	571320,0000	2,54%	560280,0000	576206,0000	559554,0000	204.182	54.892.166,18
29/1/2004	557186,0000	-0,53%	553550,0000	561742,0000	547704,0000	166.885	46.246.102,50
28/1/2004	560138,0000	-2,05%	569018,0000	569848,0000	557478,0000	124.003	40.314.388,16
27/1/2004	571890,0000	0,40%	568850,0000	578648,0000	567648,0000	305.616	101.303.904,51
26/1/2004	569606,0000	-3,02%	582902,0000	583108,0000	566194,0000	127.666	43.525.913,29
23/1/2004	587316,0000	-0,78%	591062,0000	591138,0000	583848,0000	83.533	28.774.898,10
22/1/2004	591916,0000	0,09%	595706,0000	602288,0000	588480,0000	141.512	43.118.257,50
21/1/2004	591406,0000	2,91%	575340,0000	597404,0000	575010,0000	164.158	54.222.401,94
20/1/2004	574686,0000	-1,98%	582316,0000	584228,0000	573890,0000	127.387	43.632.400,59
19/1/2004	586278,0000	-2,50%	602562,0000	603548,0000	584362,0000	143.829	53.577.173,22
16/1/2004	601332,0000	0,27%	600804,0000	604424,0000	592572,0000	143.906	51.537.181,07
15/1/2004	599738,0000	-0,13%	602966,0000	609730,0000	598162,0000	218.269	76.626.411,73
14/1/2004	600524,0000	2,73%	586792,0000	601006,0000	586792,0000	193.479	63.930.731,79
13/1/2004	584590,0000	2,83%	571252,0000	585700,0000	570612,0000	191.756	49.206.208,30
12/1/2004	568492,0000	-0,30%	564556,0000	570126,0000	561292,0000	96.886	29.141.362,55
09/1/2004	570196,0000	-0,62%	573616,0000	575716,0000	567286,0000	199.404	56.686.419,66
08/1/2004	573778,0000	1,26%	567546,0000	578624,0000	564256,0000	228.478	67.572.354,15
07/1/2004	566620,0000	1,80%	560530,0000	567644,0000	555454,0000	269.599	71.574.180,16
05/1/2004	556616,0000	1,26%	553512,0000	558358,0000	549048,0000	129.971	36.829.657,00
02/1/2004	549680,0000	2,30%	536064,0000	550860,0000	536064,0000	89.681	28.445.480,66
31/12/2003	537296,0000	0,38%	537680,0000	540264,0000	534162,0000	78.784	26.543.152,37
30/12/2003	535246,0000	3,31%	520608,0000	536110,0000	520608,0000	136.831	45.347.066,11
29/12/2003	518084,0000	0,30%	516222,0000	521270,0000	515440,0000	89.340	30.642.605,76
24/12/2003	516552,0000	0,94%	513488,0000	516814,0000	511684,0000	59.682	18.692.447,61
23/12/2003	511754,0000	0,23%	511058,0000	512212,0000	508518,0000	101.697	,00
22/12/2003	510582,0000	0,80%	508136,0000	514300,0000	508136,0000	106.785	35.897.857,68
19/12/2003	506528,0000	2,28%	498720,0000	507438,0000	498720,0000	131.002	35.897.857,68
18/12/2003	495220,0000	0,39%	494068,0000	496258,0000	492438,0000	102.800	30.608.449,48
17/12/2003	493318,0000	0,40%	491822,0000	494200,0000	489420,0000	96.445	28.402.544,26
16/12/2003	491356,0000	-0,96%	495076,0000	495076,0000	489870,0000	60.277	17.708.225,92
15/12/2003	496134,0000	-0,19%	500696,0000	503084,0000	494558,0000	114.247	29.925.160,54
12/12/2003	497090,0000	1,42%	491360,0000	497870,0000	491360,0000	103.399	33.803.817,45
11/12/2003	490114,0000	0,16%	488430,0000	491232,0000	488430,0000	116.343	31.818.271,76
10/12/2003	489316,0000	0,03%	490172,0000	490256,0000	486954,0000	93.340	28.260.682,55
09/12/2003	489168,0000	0,94%	486548,0000	489752,0000	486406,0000	103.760	30.293.293,64
08/12/2003	484592,0000	-0,75%	485726,0000	487638,0000	482992,0000	60.347	18.610.859,68
05/12/2003	488278,0000	-0,43%	488716,0000	491580,0000	486794,0000	95.929	32.358.703,00
04/12/2003	490374,0000	-0,51%	492644,0000	494418,0000	489932,0000	56.782	18.222.330,10
03/12/2003	492876,0000	0,77%	489468,0000	495592,0000	488054,0000	104.701	34.883.195,86
02/12/2003	489122,0000	0,27%	488756,0000	490826,0000	486414,0000	79.335	27.929.682,95
01/12/2003	487820,0000	-0,10%	492272,0000	493976,0000	486078,0000	71.024	22.774.893,67
28/11/2003	488290,0000	-0,35%	489760,0000	491490,0000	486734,0000	175.542	50.688.662,18
27/11/2003	490010,0000	-0,05%	490424,0000	493572,0000	488468,0000	123.515	36.162.236,56
26/11/2003	490246,0000	0,86%	486210,0000	490278,0000	486210,0000	139.473	46.240.858,96
25/11/2003	486054,0000	1,99%	479202,0000	486246,0000	479020,0000	176.204	54.409.166,90
24/11/2003	476568,0000	1,16%	472078,0000	477048,0000	472078,0000	121.438	35.377.309,70
21/11/2003	471090,0000	0,60%	468328,0000	473332,0000	468322,0000	88.495	26.792.269,70
20/11/2003	468284,0000	-0,92%	475534,0000	475680,0000	466614,0000	121.046	37.982.889,44
19/11/2003	472628,0000	0,00%	467450,0000	473968,0000	466452,0000	125.269	37.433.379,48

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	5,88 %
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.%