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
18/11/2003	471750,0000	-0,75%	477594,0000	478840,0000	469934,0000	107.587	32.328.022,14
17/11/2003	475330,0000	-2,17%	481278,0000	481278,0000	474518,0000	56.219	17.853.282,20
14/11/2003	485882,0000	-0,20%	486074,0000	488898,0000	484424,0000	133.687	36.904.950,08
13/11/2003	486872,0000	0,83%	484484,0000	490580,0000	484484,0000	1.652.599	443.344.802,56
12/11/2003	482866,0000	-1,44%	480010,0000	483522,0000	476530,0000	110.662	35.603.059,28
11/11/2003	489924,0000	-0,71%	491470,0000	492866,0000	488760,0000	58.411	16.050.848,12
10/11/2003	493408,0000	0,21%	492152,0000	493644,0000	489014,0000	55.956	16.905.638,16
07/11/2003	492350,0000	0,76%	490892,0000	493512,0000	490182,0000	109.307	31.210.700,26
06/11/2003	488616,0000	0,68%	484134,0000	489684,0000	484050,0000	92.935	27.128.380,66
05/11/2003	485298,0000	0,04%	486454,0000	487260,0000	483708,0000	64.629	18.854.012,14
04/11/2003	485090,0000	-0,28%	488188,0000	490792,0000	484432,0000	148.726	38.450.160,50
03/11/2003	486472,0000	2,26%	476774,0000	487040,0000	476774,0000	146.728	41.902.504,59
31/10/2003	475706,0000	0,45%	474158,0000	479234,0000	473490,0000	96.785	27.535.913,88
30/10/2003	473560,0000	0,37%	471700,0000	474064,0000	469568,0000	84.939	24.647.002,86
29/10/2003	471810,0000	0,03%	473446,0000	475516,0000	470264,0000	82.725	23.561.194,34
27/10/2003	471690,0000	0,76%	469396,0000	473600,0000	469162,0000	31.506	10.015.630,37
24/10/2003	468118,0000	-0,58%	471074,0000	471244,0000	466424,0000	47.299	14.381.513,84
23/10/2003	470832,0000	-1,54%	473374,0000	474758,0000	468480,0000	75.481	19.474.681,96
22/10/2003	478176,0000	-0,30%	478906,0000	480164,0000	476668,0000	106.307	24.971.160,48
21/10/2003	479628,0000	0,70%	476602,0000	480170,0000	476498,0000	72.929	23.611.664,30
20/10/2003	476308,0000	-0,10%	477046,0000	477474,0000	473094,0000	65.967	19.950.399,56
17/10/2003	476788,0000	0,87%	473426,0000	478792,0000	468804,0000	101.114	31.721.185,33
16/10/2003	472684,0000	-0,02%	473610,0000	474028,0000	469820,0000	81.569	22.919.314,93
15/10/2003	472778,0000	0,74%	469694,0000	474484,0000	469674,0000	97.367	31.056.207,20
14/10/2003	469320,0000	-0,27%	469128,0000	472338,0000	467062,0000	121.955	41.793.814,68
13/10/2003	470608,0000	0,04%	472890,0000	474178,0000	468870,0000	617.890	107.429.184,12
10/10/2003	470438,0000	-0,68%	475044,0000	477044,0000	468516,0000	59.934	19.825.051,54
09/10/2003	473638,0000	-0,40%	473562,0000	478832,0000	472824,0000	1.479.318	513.897.147,16
08/10/2003	475536,0000	1,08%	469442,0000	478644,0000	469192,0000	114.083	38.396.270,20
07/10/2003	470442,0000	-2,35%	481878,0000	481878,0000	468944,0000	116.995	38.907.817,44
06/10/2003	481756,0000	3,47%	467340,0000	481930,0000	467220,0000	60.460	18.744.708,20
03/10/2003	465616,0000	2,42%	456336,0000	466630,0000	455750,0000	43.914	13.051.132,64
02/10/2003	454626,0000	1,94%	450722,0000	455220,0000	450312,0000	66.488	16.953.956,13
01/10/2003	445962,0000	-0,18%	446772,0000	449746,0000	443704,0000	32.739	9.508.424,34
30/9/2003	446772,0000	-0,20%	446746,0000	447694,0000	444046,0000	47.218	13.661.039,78
29/9/2003	447648,0000	0,32%	448938,0000	449374,0000	440366,0000	56.258	15.131.473,43
26/9/2003	446202,0000	-1,19%	452510,0000	453088,0000	444608,0000	28.427	6.616.594,18
25/9/2003	451562,0000	-0,90%	452712,0000	454860,0000	448548,0000	44.821	12.568.280,84
24/9/2003	455680,0000	1,15%	451144,0000	458766,0000	451144,0000	54.947	17.253.834,48
23/9/2003	450504,0000	0,30%	448260,0000	451548,0000	440320,0000	47.733	13.385.745,76
22/9/2003	449170,0000	-0,17%	448358,0000	450410,0000	437968,0000	57.771	16.468.181,12
19/9/2003	449928,0000	0,05%	455506,0000	455798,0000	443034,0000	68.607	19.111.530,72
18/9/2003	449720,0000	-1,73%	458408,0000	459570,0000	448014,0000	70.590	19.487.303,64
17/9/2003	457660,0000	3,24%	445882,0000	458598,0000	445882,0000	95.801	23.739.890,64
16/9/2003	443288,0000	-0,65%	444970,0000	445768,0000	437990,0000	75.609	20.951.906,74
15/9/2003	446170,0000	-2,21%	455708,0000	456176,0000	445134,0000	66.268	19.136.816,18
12/9/2003	456276,0000	-0,65%	459216,0000	462940,0000	454382,0000	90.919	23.248.270,88
11/9/2003	459252,0000	0,81%	458092,0000	466382,0000	452416,0000	107.244	32.668.319,22
10/9/2003	455576,0000	2,01%	448840,0000	457080,0000	434680,0000	956.091	321.627.530,28
09/9/2003	446608,0000	-3,17%	460632,0000	460692,0000	445058,0000	96.847	27.825.592,56
08/9/2003	461226,0000	-2,81%	474490,0000	475424,0000	458292,0000	78.056	22.771.176,10
05/9/2003	474584,0000	0,31%	477150,0000	481510,0000	470728,0000	61.905	19.371.764,86
04/9/2003	473118,0000	0,19%	472504,0000	477732,0000	465470,0000	98.276	31.963.336,56
03/9/2003	472240,0000	-1,15%	481372,0000	485806,0000	470730,0000	119.036	31.326.802,82
02/9/2003	477710,0000	-3,25%	493606,0000	495138,0000	474504,0000	112.621	33.680.321,68
01/9/2003	493734,0000	-0,46%	500144,0000	507054,0000	491812,0000	91.322	21.812.907,48
29/8/2003	495992,0000	-1,67%	506092,0000	506994,0000	495382,0000	126.760	37.793.165,16
28/8/2003	504408,0000	-0,83%	509650,0000	515058,0000	501172,0000	78.147	18.183.485,50
27/8/2003	508650,0000	-0,04%	510978,0000	513210,0000	501998,0000	66.831	17.979.236,58
26/8/2003	508874,0000	-3,21%	528400,0000	532370,0000	506506,0000	139.171	34.615.230,17
25/8/2003	525732,0000	1,38%	522336,0000	530552,0000	519486,0000	186.207	36.267.593,92
22/8/2003	518584,0000	2,05%	510634,0000	519256,0000	509118,0000	131.295	28.080.678,74
21/8/2003	508168,0000	3,79%	491688,0000	508810,0000	491152,0000	78.269	26.764.059,82
20/8/2003	489632,0000	0,44%	488800,0000	494426,0000	488106,0000	67.788	22.472.097,24
19/8/2003	487498,0000	0,30%	489442,0000	496912,0000	485494,0000	115.495	35.423.714,23
18/8/2003	486040,0000	2,41%	478122,0000	487176,0000	477072,0000	78.543	24.624.101,53
14/8/2003	474592,0000	1,36%	466018,0000	476516,0000	466018,0000	65.677	20.012.462,02
13/8/2003	468214,0000	1,65%	463920,0000	468886,0000	463812,0000	50.626	15.435.238,62
12/8/2003	460626,0000	0,15%	460182,0000	463570,0000	455790,0000	34.887	10.358.652,42
11/8/2003	459924,0000	-0,80%	463628,0000	466658,0000	458560,0000	29.524	8.423.605,92
08/8/2003	463628,0000	0,35%	458890,0000	465204,0000	458890,0000	49.609	14.955.905,86
07/8/2003	461998,0000	-0,90%	465664,0000	467638,0000	460506,0000	60.463	17.766.961,22
06/8/2003	466174,0000	-0,39%	466114,0000	467842,0000	463486,0000	57.053	16.850.768,60
05/8/2003	467984,0000	-0,42%	471418,0000	472812,0000	465718,0000	64.716	17.533.286,02
04/8/2003	469940,0000	-0,12%	471176,0000	473486,0000	468286,0000	69.407	19.718.196,46
01/8/2003	470504,0000	-0,33%	471378,0000	477412,0000	468070,0000	82.541	23.534.426,70
31/7/2003	472054,0000	-1,04%	478030,0000	479626,0000	470704,0000	105.091	32.514.308,78
30/7/2003	477020,0000	2,88%	464118,0000	477666,0000	464118,0000	97.904	29.549.722,54
29/7/2003	463670,0000	2,45%	452616,0000	463680,0000	451390,0000	49.189	14.650.156,00
28/7/2003	452562,0000	-0,40%	457892,0000	460332,0000	451356,0000	46.421	13.052.343,70
25/7/2003	454364,0000	-1,68%	460452,0000	462112,0000	452074,0000	59.624	16.756.354,06
24/7/2003	462118,0000	0,10%	460360,0000	466754,0000	455130,0000	54.798	17.104.610,66
23/7/2003	461644,0000	-0,22%	465004,0000	472156,0000	460580,0000	68.733	16.682.743,92
22/7/2003	462644,0000	0,83%	457868,0000	465526,0000	453666,0000	72.190	18.449.996,74
21/7/2003	458818,0000	-0,21%	462254,0000	467556,0000	456334,0000	87.495	19.436.077,84
18/7/2003	459784,0000	2,12%	451476,0000	464782,0000	449496,0000	85.508	21.304.250,92
17/7/2003	450242,0000	-0,58%	448424,0000	451050,0000	443908,0000	45.118	11.624.207,20
16/7/2003	452872,0000	-0,26%	455568,0000	456380,0000	449618,0000	78.086	21.442.278,26
15/7/2003	454066,0000	1,11%	450768,0000	454308,0000	447916,0000	95.363	24.984.690,56
14/7/2003	449094,0000	3,79%	437262,0000	450166,0000	437262,0000	118.593	33.088.477,00
11/7/2003	432694,0000	-1,01%	436134,0000	437714,0000	430688,0000	69.303	19.984.324,48
10/7/2003	437106,0000	-0,23%	436308,0000	444748,0000	433682,0000	48.905	13.724.866,72
09/7/2003	438106,0000	-0,83%	440616,0000	444318,0000	436880,0000	74.842	20.774.690,42
08/7/2003	441756,0000	-1,71%	453942,0000	456210,0000	440396,0000	91.800	25.532.444,45
07/7/2003	449442,0000	4,91%	430946,0000	449442,0000	430946,0000	104.241	28.784.269,46
04/7/2003	428402,0000	-0,38%	430006,0000	433218,0000	428138,0000	33.673	8.764.385,10
03/7/2003	430052,0000	1,48%	427238,0000	433534,0000	425176,0000	134.242	39.417.172,02
02/7/2003	423784,0000	5,34%	405204,0000	424246,0000	405204,0000	87.436	23.896.068,40
01/7/2003	402318,0000	-0,01%	401262,0000	402982,0000	397192,0000	33.641	8.172.957,59
30/6/2003	402370,0000	-0,66%	405044,0000	406996,0000	398542,0000	46.855	12.509.891,68
27/6/2003	405030,0000	-0,76%	410880,0000	412406,0000	403390,0000	84.457	23.943.622,04
26/6/2003	408152,0000	0,52%	404116,0000	411476,0000	400602,0000	86.633	24.570.886,13
25/6/2003	406042,0000	1,98%	400402,0000	410160,0000	400402,0000	67.665	16.804.697,90
24/6/2003	398140,0000	-0,22%	394620,0000	398412,0000	389358,0000	62.101	15.911.859,02
23/6/2003	399014,0000	-2,84%	406564,0000	406564,0000	398010,0000	60.035	14.797.354,36
20/6/2003	410674,0000	-1,77%	415060,0000	418556,0000	405694,0000	62.785	16.889.871,66
19/6/2003	418086,0000	-3,15%	431388,0000	431388,0000	415338,0000	81.055	20.719.644,86
18/6/2003	431680,0000	-0,15%	434876,0000	437000,0000	429868,0000	83.882	22.733.324,06
17/6/2003	432308,0000	4,17%	420446,0000	432308,0000	420446,0000	107.089	29.611.714,00
13/6/2003	414998,0000	0,28%	414430,0000	423292,0000	405936,0000	88.119	23.525.289,17
12/6/2003	413820,0000	3,61%	403808,0000	416552,0000	403748,0000	107.097	26.261.701,06
11/6/2003	399410,0000	2,31%	391432,0000	401610,0000	390944,0000	135.913	26.201.537,11
10/6/2003	390396,0000	-0,10%	389430,0000	392422,0000	387092,0000	78.108	15.484.388,30
09/6/2003	390790,0000	-0,56%	393776,0000	397534,0000	388906,0000	74.744	18.444.462,18
06/6/2003	392984,0000	2,79%	384424,0000	393812,0000	383518,0000	90.620	21.198.367,68
05/6/2003	382316,0000	-0,54%	385788,0000	395054,0000	380662,0000	115.965	25.740.320,18
04/6/2003	384392,0000	5,13%	366106,0000	385114,0000	366106,0000	147.048	33.912.577,90
03/6/2003	365648,0000	0,39%	362536,0000	366790,0000	358318,0000	53.643	12.168.460,72
02/6/2003	364216,0000	5,20%	350246,0000	364602,0000	349642,0000	87.212	19.445.009,17
30/5/2003	346206,0000	-0,47%	349618,0000	350724,0000	343328,0000	145.303	36.207.257,50
29/5/2003	347846,0000	0,89%	344492,0000	349560,0000	344492,0000	59.967	14.661.034,36
28/5/2003	344792,0000	3,79%	336528,0000	344834,0000	336188,0000	50.987	12.295.444,50
27/5/2003	332214,0000	-1,47%	335100,0000	335100,0000	331030,0000	56.501	13.161.590,06
26/5/2003	337174,0000	-0,80%	338858,0000	339318,0000	335280,0000	23.430	4.976.611,20
23/5/2003	339910,0000	-0,74%	344034,0000	344034,0000	337946,0000	24.780	5.472.561,70
22/5/2003	342458,0000	0,06%	344000,0000	345698,0000	340856,0000	41.691	8.616.041,22
21/5/2003	342254,0000	-1,59%	348502,0000	348502,0000	337086,0000	32.298	7.339.981,66
20/5/2003	347798,0000	0,68%	338452,0000	348436,0000	334784,0000	57.382	13.506.956,78
19/5/2003	345454,0000	-1,54%	350256,0000	350484,0000	341118,0000	26.581	,00
16/5/2003	350846,0000	2,07%	344928,0000	352716,0000	344526,0000	65.783	14.826.294,98
15/5/2003	343724,0000	-0,54%	345290,0000	346750,0000	340726,0000	30.121	7.238.648,88
14/5/2003	345600,0000	0,52%	344672,0000	348312,0000	341758,0000	46.891	11.228.393,18
13/5/2003	343806,0000	2,61%	334820,0000	344564,0000	334820,0000	51.951	12.220.683,50
12/5/2003	335046,0000	-1,98%	336536,0000	340752,0000	334122,0000	40.300	9.206.341,02
09/5/2003	341820,0000	-4,18%	351806,0000	352468,0000	340144,0000	98.651	24.215.252,24
08/5/2003	356738,0000	-1,80%	362662,0000	362806,0000	355470,0000	67.645	17.074.565,74
07/5/2003	363270,0000	1,09%	362256,0000	367242,0000	362140,0000	105.605	27.232.935,58
06/5/2003	359350,0000	0,29%	361244,0000	361244,0000	355040,0000	105.552	27.630.611,70
05/5/2003	358314,0000	3,84%	351580,0000	363338,0000	351580,0000	78.562	19.308.778,50
02/5/2003	345064,0000	3,86%	335836,0000	345622,0000	334724,0000	91.496	20.766.728,48
30/4/2003	332252,0000	3,68%	321356,0000	333046,0000	321072,0000	90.943	20.387.850,02
29/4/2003	320458,0000	1,65%	316808,0000	321350,0000	316808,0000	66.553	14.210.352,42
24/4/2003	315262,0000	0,78%	315132,0000	316168,0000	312118,0000	61.418	13.280.276,20
23/4/2003	312826,0000	3,89%	303468,0000	312968,0000	303468,0000	55.465	10.998.315,16
22/4/2003	301110,0000	0,63%	299434,0000	302280,0000	298400,0000	45.767	9.608.967,68
17/4/2003	299228,0000	0,72%	296738,0000	300078,0000	294516,0000	59.686	11.956.211,76
16/4/2003	297102,0000	-0,33%	298768,0000	301270,0000	295012,0000	39.798	7.732.991,12
15/4/2003	298096,0000	0,25%	300358,0000	300776,0000	295278,0000	75.685	11.592.093,52
14/4/2003	297340,0000	-0,17%	297492,0000	301268,0000	295574,0000	66.751	13.510.806,54
11/4/2003	297832,0000	2,11%	294602,0000	298080,0000	291862,0000	49.242	8.992.832,78
10/4/2003	291680,0000	1,15%	290028,0000	292758,0000	288586,0000	53.522	10.000.521,72
09/4/2003	288374,0000	1,65%	285230,0000	289630,0000	283116,0000	48.012	8.790.390,72
08/4/2003	283692,0000	-0,94%	285752,0000	286164,0000	281402,0000	60.308	10.761.890,26
07/4/2003	286378,0000	20714,47%	280036,0000	287654,0000	280036,0000	78.380	14.978.058,64
04/4/2003	1375,8600	-99,48%	1331,4500	1380,1800	1327,6500	608.049	10.370.732,00
03/4/2003	266290,0000	1,31%	265182,0000	266290,0000	262186,0000	30.402	,00
02/4/2003	262852,0000	1,55%	260612,0000	263368,0000	259872,0000	54.203	8.484.712,44
01/4/2003	258842,0000	-0,36%	258932,0000	260970,0000	256626,0000	39.344	6.019.094,84
31/3/2003	259786,0000	-2,57%	263180,0000	263180,0000	258706,0000	48.004	8.081.225,28
28/3/2003	266632,0000	-1,45%	271264,0000	271722,0000	265072,0000	40.933	7.228.410,04
27/3/2003	270558,0000	-0,46%	271350,0000	273230,0000	269236,0000	28.250	4.862.662,28
26/3/2003	271808,0000	0,87%	269174,0000	272878,0000	267834,0000	95.574	15.990.348,33
24/3/2003	269462,0000	-0,75%	269928,0000	269928,0000	264502,0000	32.080	5.331.806,52
21/3/2003	271504,0000	3,47%	263400,0000	271786,0000	263400,0000	66.363	11.390.308,62
20/3/2003	262408,0000	-0,93%	264160,0000	268210,0000	261946,0000	28.041	4.935.917,44
19/3/2003	264872,0000	-0,66%	266504,0000	267348,0000	263846,0000	42.160	7.664.701,02
18/3/2003	266624,0000	3,39%	262676,0000	268388,0000	262592,0000	42.830	7.831.667,02
17/3/2003	257870,0000	-2,54%	260668,0000	260862,0000	256608,0000	27.946	4.813.005,12
14/3/2003	264590,0000	-0,88%	269958,0000	271260,0000	263808,0000	47.175	7.577.339,58
13/3/2003	266948,0000	1,54%	262370,0000	267332,0000	262138,0000	40.306	6.497.404,32
12/3/2003	262898,0000	-2,87%	269892,0000	269892,0000	261526,0000	37.040	6.628.204,28
11/3/2003	270654,0000	-2,95%	276356,0000	276614,0000	268740,0000	54.583	9.370.045,58
07/3/2003	278874,0000	-2,06%	283274,0000	283900,0000	277872,0000	25.716	4.119.360,42
06/3/2003	284732,0000	0,12%	283352,0000	286118,0000	283680,0000	13.235	2.234.377,54
05/3/2003	284380,0000	-0,59%	285612,0000	287940,0000	283394,0000	29.402	5.706.637,04
04/3/2003	286070,0000	-2,87%	296530,0000	296530,0000	285210,0000	27.003	5.148.523,76
03/3/2003	294528,0000	-1,07%	294960,0000	299046,0000	293530,0000	19.019	3.723.696,68
28/2/2003	297708,0000	1,10%	296042,0000	298208,0000	291332,0000	35.012	6.672.411,66
27/2/2003	294480,0000	0,43%	292864,0000	295786,0000	291084,0000	44.324	8.806.234,18
26/2/2003	293222,0000	-0,59%	295784,0000	295882,0000	289564,0000	44.474	8.512.210,28
25/2/2003	294960,0000	-3,98%	307356,0000	307356,0000	293556,0000	59.059	11.706.860,74
24/2/2003	307194,0000	-1,72%	311926,0000	312032,0000	306316,0000	20.217	4.327.778,54
21/2/2003	312562,0000	-1,16%	316966,0000	317080,0000	311234,0000	25.875	5.789.432,42
20/2/2003	316230,0000	0,07%	316178,0000	317586,0000	313648,0000	32.100	6.562.395,38
19/2/2003	316016,0000	1,21%	312762,0000	316330,0000	311750,0000	47.526	10.026.254,90
18/2/2003	312230,0000	0,75%	307998,0000	312838,0000	307876,0000	26.926	5.446.279,30
17/2/2003	309900,0000	0,15%	310698,0000	311750,0000	309542,0000	21.045	3.797.567,96
14/2/2003	309434,0000	0,14%	309260,0000	312168,0000	308786,0000	22.870	4.728.110,54
13/2/2003	308990,0000	-0,46%	310080,0000	312308,0000	308350,0000	31.069	6.560.536,06
12/2/2003	310422,0000	-0,86%	313100,0000	313100,0000	309022,0000	18.065	3.717.083,96
11/2/2003	313100,0000	0,69%	309774,0000	314234,0000	309774,0000	25.552	5.254.310,88
10/2/2003	310958,0000	-0,50%	311268,0000	312490,0000	309574,0000	13.727	2.916.588,92
07/2/2003	312510,0000	1,83%	306646,0000	312628,0000	305732,0000	34.228	7.302.983,42
06/2/2003	306894,0000	-0,04%	306546,0000	310052,0000	305522,0000	22.294	4.372.500,52
05/2/2003	307004,0000	-1,22%	308448,0000	309160,0000	305858,0000	26.654	5.054.814,46
04/2/2003	310804,0000	-0,91%	312638,0000	313726,0000	308298,0000	43.590	8.609.819,86
03/2/2003	313644,0000	-1,26%	315928,0000	317452,0000	312256,0000	19.993	4.051.466,04
31/1/2003	317658,0000	0,79%	313006,0000	318796,0000	311676,0000	58.687	12.459.082,06
30/1/2003	315176,0000	0,83%	311712,0000	316080,0000	311712,0000	22.778	4.785.309,96
29/1/2003	312568,0000	0,11%	309142,0000	312580,0000	305970,0000	39.444	8.232.678,18
28/1/2003	312212,0000	-1,93%	318768,0000	319666,0000	311024,0000	45.648	8.137.360,56
27/1/2003	318346,0000	-2,27%	320748,0000	320748,0000	316488,0000	20.266	4.263.052,04
24/1/2003	325730,0000	2,08%	318930,0000	326382,0000	317786,0000	45.328	10.024.799,94
23/1/2003	319082,0000	3,15%	311372,0000	319388,0000	309950,0000	42.141	8.556.522,82
22/1/2003	309346,0000	-0,65%	309384,0000	309484,0000	304170,0000	50.246	8.514.797,68
21/1/2003	311362,0000	-0,51%	315908,0000	315962,0000	310798,0000	23.011	4.785.969,94
20/1/2003	312966,0000	-2,55%	319012,0000	319012,0000	310180,0000	25.624	5.294.550,32
17/1/2003	321160,0000	-2,62%	328348,0000	328348,0000	319844,0000	25.683	4.682.192,18
16/1/2003	329808,0000	1,02%	326486,0000	329808,0000	324832,0000	18.825	3.806.451,98
15/1/2003	326486,0000	0,91%	323668,0000	327360,0000	323668,0000	36.785	7.960.528,14
14/1/2003	323554,0000	0,25%	323034,0000	324674,0000	322040,0000	32.676	6.749.416,92
13/1/2003	322736,0000	-0,98%	329156,0000	331270,0000	318370,0000	28.065	5.765.804,06
10/1/2003	325916,0000	-1,11%	329804,0000	333192,0000	324704,0000	29.646	6.487.764,30
09/1/2003	329576,0000	-1,43%	333346,0000	335064,0000	326714,0000	25.268	5.562.690,18
08/1/2003	334342,0000	-2,38%	338712,0000	340508,0000	332286,0000	33.458	7.450.379,40
07/1/2003	342492,0000	-0,85%	346524,0000	346524,0000	339950,0000	16.961	4.028.550,18
03/1/2003	345430,0000	0,83%	344218,0000	346256,0000	343526,0000	21.832	5.162.815,28
02/1/2003	342598,0000	0,73%	341106,0000	345202,0000	340148,0000	12.934	2.725.752,28
31/12/2002	340102,0000	0,69%	337782,0000	340282,0000	337470,0000	26.385	5.757.867,56
30/12/2002	337782,0000	-0,57%	338878,0000	339266,0000	336160,0000	27.992	5.895.938,14
27/12/2002	339714,0000	-0,41%	343150,0000	343150,0000	336366,0000	31.234	6.681.969,73
24/12/2002	341118,0000	-0,38%	341620,0000	345048,0000	340240,0000	26.440	5.803.413,60
23/12/2002	342428,0000	-0,76%	343936,0000	344516,0000	340574,0000	33.900	7.248.349,64
20/12/2002	345044,0000	-0,52%	350000,0000	350642,0000	344196,0000	24.717	5.744.112,76
19/12/2002	346838,0000	-1,67%	352932,0000	354650,0000	345556,0000	36.975	8.276.116,90
18/12/2002	352730,0000	0,12%	350422,0000	352730,0000	348724,0000	19.738	4.975.332,06
17/12/2002	352312,0000	1,59%	347000,0000	352312,0000	346410,0000	34.498	7.803.224,60
16/12/2002	346798,0000	0,29%	346190,0000	347766,0000	344010,0000	14.656	3.432.700,16
13/12/2002	345802,0000	-0,11%	345608,0000	346352,0000	342426,0000	15.679	3.121.389,02
12/12/2002	346174,0000	-0,32%	347064,0000	347064,0000	341672,0000	36.873	8.152.992,66
11/12/2002	347272,0000	0,57%	345650,0000	347768,0000	344986,0000	19.490	4.199.980,96
10/12/2002	345312,0000	-0,27%	346186,0000	346186,0000	341590,0000	37.224	9.240.861,90
09/12/2002	346248,0000	-0,94%	349534,0000	350222,0000	343216,0000	26.253	6.279.325,68
06/12/2002	349534,0000	-1,56%	353396,0000	353820,0000	348908,0000	23.256	5.393.018,98
05/12/2002	355068,0000	-1,14%	356630,0000	360320,0000	354050,0000	28.903	7.008.080,82
04/12/2002	359178,0000	-0,43%	359244,0000	359732,0000	357374,0000	25.883	6.477.471,94
03/12/2002	360740,0000	-0,72%	363710,0000	363710,0000	359446,0000	19.465	4.725.655,70
02/12/2002	363374,0000	2,38%	355650,0000	363686,0000	352328,0000	38.149	9.574.243,98
29/11/2002	354942,0000	-0,72%	357378,0000	357378,0000	352544,0000	95.019	25.011.095,48
28/11/2002	357518,0000	0,14%	355284,0000	361096,0000	355284,0000	36.980	9.339.706,44
27/11/2002	357034,0000	-0,58%	357508,0000	357924,0000	354430,0000	15.866	3.868.658,62
26/11/2002	359134,0000	-0,20%	357230,0000	361954,0000	356758,0000	34.757	7.553.324,02
25/11/2002	359864,0000	1,58%	355256,0000	360056,0000	353686,0000	34.317	8.510.503,86
22/11/2002	354282,0000	-0,01%	355736,0000	359172,0000	352962,0000	29.291	7.269.530,90
21/11/2002	354300,0000	2,97%	344034,0000	354386,0000	344034,0000	44.538	11.040.809,78
20/11/2002	344068,0000	0,35%	344206,0000	345034,0000	340564,0000	17.285	4.121.292,58
19/11/2002	342852,0000	-0,33%	341476,0000	345096,0000	340318,0000	49.744	12.619.384,50
18/11/2002	343988,0000	-1,21%	348924,0000	350358,0000	342916,0000	31.967	8.505.477,44
15/11/2002	348218,0000	1,24%	346874,0000	348866,0000	345430,0000	54.056	14.297.828,44
14/11/2002	343940,0000	0,02%	345236,0000	348064,0000	343182,0000	21.853	5.260.752,38
13/11/2002	343878,0000	-2,70%	349780,0000	349974,0000	342430,0000	27.987	6.664.394,94
12/11/2002	353408,0000	-1,12%	357722,0000	358572,0000	352510,0000	22.181	5.609.154,62
11/11/2002	357410,0000	-1,38%	361128,0000	361464,0000	356568,0000	20.712	4.935.502,48
08/11/2002	362406,0000	0,22%	360656,0000	362574,0000	355904,0000	36.374	8.951.826,02
07/11/2002	361604,0000	-1,99%	370372,0000	370728,0000	359938,0000	36.526	8.661.725,20
06/11/2002	368948,0000	1,24%	364956,0000	371584,0000	364956,0000	44.589	11.414.672,86
05/11/2002	364442,0000	0,27%	365674,0000	366566,0000	362488,0000	32.815	8.420.967,90
04/11/2002	363464,0000	4,53%	349502,0000	363736,0000	349502,0000	48.090	12.116.300,62
01/11/2002	347716,0000	0,25%	346340,0000	348096,0000	342524,0000	39.216	9.368.358,26
31/10/2002	346834,0000	1,18%	345010,0000	347336,0000	343552,0000	23.688	5.653.080,74
30/10/2002	342802,0000	1,26%	338238,0000	343398,0000	334496,0000	29.407	6.473.725,88
29/10/2002	338538,0000	-0,17%	338908,0000	339458,0000	335514,0000	27.331	6.584.759,92
25/10/2002	339112,0000	-1,71%	342672,0000	344946,0000	337676,0000	14.603	3.431.781,44
24/10/2002	345002,0000	0,43%	344926,0000	346834,0000	341788,0000	22.151	4.392.466,44
23/10/2002	343530,0000	-1,26%	349826,0000	349826,0000	341260,0000	31.313	7.296.599,88
22/10/2002	347902,0000	-1,35%	353252,0000	354732,0000	347382,0000	31.407	7.230.201,92
21/10/2002	352650,0000	-0,44%	352126,0000	353680,0000	349220,0000	23.482	5.971.109,58
18/10/2002	354202,0000	0,66%	356354,0000	357212,0000	352512,0000	57.292	14.528.440,24
17/10/2002	351866,0000	2,81%	344792,0000	354150,0000	343594,0000	32.637	7.492.736,56
16/10/2002	342244,0000	-1,72%	348996,0000	355196,0000	341320,0000	46.147	10.342.934,74
15/10/2002	348236,0000	-0,49%	355236,0000	359168,0000	345746,0000	53.132	11.732.580,12
14/10/2002	349968,0000	-1,12%	355564,0000	357362,0000	346018,0000	32.548	7.797.281,00
11/10/2002	353938,0000	5,34%	344234,0000	354944,0000	341802,0000	51.106	11.082.292,06
10/10/2002	336002,0000	0,37%	335364,0000	337610,0000	332772,0000	31.523	6.612.727,66
09/10/2002	334754,0000	-2,30%	342006,0000	342126,0000	333058,0000	42.172	9.467.240,64
08/10/2002	342626,0000	-1,23%	348060,0000	349946,0000	340580,0000	28.440	6.353.695,18
07/10/2002	346900,0000	-2,87%	353172,0000	353314,0000	345286,0000	31.333	7.063.249,74
04/10/2002	357150,0000	1,18%	354740,0000	357508,0000	347008,0000	38.242	9.299.820,54
03/10/2002	352976,0000	-3,76%	367342,0000	367342,0000	349908,0000	53.864	13.516.278,72
02/10/2002	366750,0000	-1,55%	377976,0000	378588,0000	365638,0000	31.279	8.192.444,04
01/10/2002	372528,0000	-1,61%	377670,0000	379252,0000	370172,0000	35.037	9.117.579,54
30/9/2002	378606,0000	-1,95%	382122,0000	382122,0000	369336,0000	57.639	15.581.971,46
27/9/2002	386146,0000	-0,17%	389062,0000	391302,0000	384752,0000	38.582	11.305.482,44
26/9/2002	386816,0000	1,56%	383962,0000	387008,0000	380454,0000	30.337	8.588.584,26
25/9/2002	380876,0000	-1,00%	382914,0000	386818,0000	379460,0000	54.653	15.587.067,14
24/9/2002	384716,0000	-0,77%	387120,0000	387802,0000	379980,0000	79.632	22.715.990,30
23/9/2002	387706,0000	-2,36%	397878,0000	399618,0000	385580,0000	47.652	13.800.220,32
20/9/2002	397092,0000	0,58%	394002,0000	398908,0000	390360,0000	32.791	8.822.498,88
19/9/2002	394814,0000	-0,82%	394606,0000	399118,0000	391734,0000	51.299	14.012.260,24
18/9/2002	398094,0000	-1,68%	403490,0000	403490,0000	396540,0000	45.157	11.933.945,96
17/9/2002	404888,0000	-0,58%	409902,0000	411528,0000	403364,0000	38.551	11.173.078,86
16/9/2002	407258,0000	-1,86%	412314,0000	415002,0000	405028,0000	36.440	10.864.762,96
13/9/2002	414978,0000	-2,11%	420710,0000	421332,0000	411868,0000	36.179	10.510.164,56
12/9/2002	423922,0000	-0,85%	427800,0000	428108,0000	419642,0000	18.799	5.452.698,46
11/9/2002	427570,0000	0,79%	423512,0000	427842,0000	420870,0000	23.794	7.019.871,94
10/9/2002	424226,0000	0,29%	423068,0000	425308,0000	421172,0000	19.112	5.113.218,56
09/9/2002	423020,0000	-1,18%	428348,0000	428348,0000	421078,0000	16.581	4.605.974,02
06/9/2002	428092,0000	1,33%	423184,0000	428402,0000	420814,0000	28.383	7.986.876,58
05/9/2002	422458,0000	-1,12%	428108,0000	430258,0000	419852,0000	24.691	7.457.161,40
04/9/2002	427260,0000	0,00%	429674,0000	433612,0000	425242,0000	30.761	7.609.284,32

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.%