Συνεχης ενημερωση

ΕΛΛΗΝΙΚΗ ΤΡΑΠΕΖΑ ΔΗΜΟΣΙΑ ΕΤΑΙΡΕΙΑ ΛΤΔ (ΕΛΗΤ)

4,8100 €

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
16/4/2008	121,9600	0,00%	122,9000	123,3600	119,6100	4.552	551.322,58
15/4/2008	121,9600	0,39%	125,7100	125,7100	118,6800	8.262	1.003.859,43
14/4/2008	121,4900	-3,36%	121,9600	123,3600	120,0800	7.577	921.249,22
11/4/2008	125,7100	-2,55%	129,0000	132,2800	122,9000	24.091	3.088.133,84
10/4/2008	129,0000	-5,17%	134,6300	134,6300	129,0000	5.945	780.068,07
09/4/2008	136,0300	0,69%	133,6900	136,0300	131,8100	2.284	308.458,43
08/4/2008	135,1000	-2,69%	136,9700	137,4400	134,1600	4.020	545.937,16
07/4/2008	138,8400	3,85%	135,1000	139,7900	134,6300	5.382	745.233,63
04/4/2008	133,6900	-1,72%	135,5600	136,5000	133,6900	14.357	1.948.329,55
03/4/2008	136,0300	0,00%	136,0300	136,9700	133,2200	16.113	2.179.131,52
02/4/2008	136,0300	7,81%	133,2200	136,0300	133,2200	28.851	3.892.470,47
31/3/2008	126,1800	-1,11%	128,0600	128,0600	125,2400	6.660	846.912,89
28/3/2008	127,5900	-0,73%	128,5300	130,8700	127,1200	6.156	793.461,01
27/3/2008	128,5300	2,24%	125,7100	130,8700	125,7100	11.469	1.474.621,76
26/3/2008	125,7100	3,88%	121,9600	126,1800	121,9600	29.323	3.607.733,75
20/3/2008	121,0200	-4,45%	125,7100	125,7100	120,0800	12.505	1.521.341,90
19/3/2008	126,6500	1,13%	127,5900	128,0600	124,7800	17.929	2.270.280,05
18/3/2008	125,2400	0,37%	126,6500	128,0600	123,3600	14.010	1.758.825,09
17/3/2008	124,7800	-6,34%	131,3400	131,3400	124,3000	20.604	2.600.430,50
14/3/2008	133,2200	-0,70%	136,0300	137,4400	132,2800	18.111	2.432.479,71
13/3/2008	134,1600	-4,66%	139,7900	139,7900	134,1600	10.861	1.484.751,05
12/3/2008	140,7200	0,67%	145,4100	145,4100	139,3200	26.584	3.770.948,75
11/3/2008	139,7900	2,76%	135,1000	140,2600	131,3400	17.346	2.341.698,46
07/3/2008	136,0300	-5,23%	140,7200	141,6600	135,5600	21.859	3.024.128,87
06/3/2008	143,5400	0,00%	146,3500	146,3500	140,7200	9.952	1.428.841,62
05/3/2008	143,5400	-0,64%	145,4100	147,2900	142,6000	15.041	2.181.108,48
04/3/2008	144,4700	-1,28%	147,2900	154,8000	143,5400	14.656	2.185.737,68
03/3/2008	146,3500	-4,87%	146,3500	151,9800	144,4700	3.966	582.436,88
29/2/2008	153,8500	-7,87%	166,9900	167,9300	148,2300	42.955	6.642.932,96
28/2/2008	166,9900	-7,77%	181,0600	181,0600	163,2300	67.673	11.369.241,48
27/2/2008	181,0600	0,52%	182,0000	182,0000	178,2500	3.203	573.448,22
26/2/2008	180,1300	0,00%	180,1300	183,8800	178,2500	2.908	526.505,36
25/2/2008	180,1300	-1,54%	185,7600	185,7600	180,1300	1.793	326.744,06
22/2/2008	182,9400	-0,51%	182,9400	183,8800	181,0600	3.903	711.744,22
21/2/2008	183,8800	0,51%	186,6900	187,6300	182,9400	5.346	984.732,52
20/2/2008	182,9400	-5,34%	188,5600	193,2600	182,9400	9.992	1.871.560,90
19/2/2008	193,2600	7,29%	180,1300	195,1400	180,1300	18.040	3.347.250,84
18/2/2008	180,1300	-0,51%	182,0000	182,0000	177,3100	2.991	536.307,58
15/2/2008	181,0600	-0,52%	182,0000	182,9400	179,1900	5.271	952.373,64
14/2/2008	182,0000	-0,51%	182,9400	186,6900	178,2500	71.466	12.942.916,42
13/2/2008	182,9400	4,27%	176,3700	186,6900	174,5000	31.030	5.622.471,10
12/2/2008	175,4400	2,75%	173,5600	176,3700	170,7400	3.282	569.455,74
11/2/2008	170,7400	-2,15%	175,4400	175,4400	170,7400	3.845	660.795,64
08/2/2008	174,5000	1,09%	173,5600	174,5000	172,6200	2.576	446.990,22
07/2/2008	172,6200	-0,54%	171,6800	173,5600	168,8600	2.383	407.122,42
06/2/2008	173,5600	1,10%	166,0500	174,5000	166,0500	5.502	937.131,80
05/2/2008	171,6800	-2,66%	173,5600	174,5000	168,8600	4.751	816.470,50
04/2/2008	176,3700	0,00%	177,3100	179,1900	175,4400	2.066	366.472,86
01/2/2008	176,3700	3,86%	175,4400	177,3100	172,6200	5.868	1.025.345,70
31/1/2008	169,8100	-4,23%	174,5000	177,3100	168,8600	11.682	2.014.284,92
30/1/2008	177,3100	-1,05%	178,2500	178,2500	174,5000	3.778	667.941,62
29/1/2008	179,1900	4,95%	170,7400	180,1300	170,7400	10.249	1.820.543,50
28/1/2008	170,7400	-4,21%	169,8100	173,5600	168,8600	11.800	2.016.109,12
25/1/2008	178,2500	4,40%	178,2500	180,1300	174,5000	25.308	4.490.040,54
24/1/2008	170,7400	8,33%	168,8600	172,6200	158,5500	28.953	4.825.464,96
23/1/2008	157,6100	-5,62%	175,4400	178,2500	154,8000	33.028	5.544.168,40
22/1/2008	166,9900	-1,66%	160,4200	172,6200	154,8000	23.227	3.820.513,32
21/1/2008	169,8100	-5,73%	174,5000	174,5000	164,1700	23.192	3.932.095,22
18/1/2008	180,1300	-0,51%	176,3700	185,7600	174,5000	8.402	1.508.031,42
17/1/2008	181,0600	0,52%	182,9400	185,7600	176,3700	14.429	2.627.172,70
16/1/2008	180,1300	-5,88%	182,9400	185,7600	175,4400	24.234	4.374.334,64
15/1/2008	191,3800	-4,68%	203,5700	203,5700	189,5100	8.525	1.662.517,10
14/1/2008	200,7700	-1,83%	203,5700	205,4600	197,9500	7.084	1.425.427,76
11/1/2008	204,5200	-2,67%	212,0200	212,9600	203,5700	16.153	3.314.822,00
10/1/2008	210,1400	-2,18%	216,7100	216,7100	209,2000	2.791	590.962,94
09/1/2008	214,8300	-1,30%	215,7800	216,7100	211,0800	5.778	1.233.019,24
08/1/2008	217,6500	0,87%	215,7800	217,6500	213,9000	11.681	2.519.991,54
07/1/2008	215,7800	0,44%	213,9000	216,7100	210,1400	7.777	1.668.554,74
04/1/2008	214,8300	-0,44%	215,7800	221,4000	213,9000	23.489	5.124.862,16
03/1/2008	215,7800	-4,17%	220,4700	220,4700	213,9000	4.385	947.433,66
02/1/2008	225,1600	4,35%	215,7800	227,0300	215,7800	5.271	1.176.514,40
28/12/2007	215,7800	1,32%	212,0200	216,7100	212,0200	5.749	1.238.233,26
27/12/2007	212,9600	-1,31%	215,7800	216,7100	212,9600	6.584	1.419.658,78
24/12/2007	215,7800	0,00%	215,7800	215,7800	215,7800		,00
21/12/2007	215,7800	1,77%	213,9000	217,6500	213,9000	7.087	1.532.145,10
20/12/2007	212,0200	1,80%	212,0200	214,8300	209,2000	5.682	1.201.387,46
19/12/2007	208,2700	-4,31%	216,7100	218,5900	201,7000	20.694	4.342.059,04
18/12/2007	217,6500	2,66%	213,9000	220,4700	212,0200	8.656	1.854.339,26
17/12/2007	212,0200	-5,04%	225,1600	225,1600	212,0200	7.812	1.685.726,06
14/12/2007	223,2800	-1,65%	227,9700	228,9100	222,3400	3.928	883.518,10
13/12/2007	227,0300	-2,02%	229,8400	229,8400	225,1600	6.602	1.465.550,40
12/12/2007	231,7200	-1,59%	231,7200	232,6600	228,9100	2.486	574.990,68
11/12/2007	235,4700	0,00%	234,5400	235,4700	233,6000	1.190	279.030,96
10/12/2007	235,4700	1,21%	232,6600	236,4100	231,7200	4.393	1.026.469,98
07/12/2007	232,6600	-1,19%	235,4700	237,3500	230,7900	2.793	651.169,98
06/12/2007	235,4700	0,40%	234,5400	238,2900	228,9100	9.018	2.109.615,10
05/12/2007	234,5400	0,40%	235,4700	236,4100	232,6600	3.713	869.803,80
04/12/2007	233,6000	-2,74%	239,2300	241,1100	231,7200	5.672	1.334.951,32
03/12/2007	240,1700	1,59%	236,4100	251,4200	234,5400	16.881	4.068.825,30
30/11/2007	236,4100	2,86%	231,7200	237,3500	229,8400	13.109	3.064.147,88
29/11/2007	229,8400	0,41%	231,7200	234,5400	228,9100	13.472	3.121.085,12
28/11/2007	228,9100	2,52%	225,1600	229,8400	224,2200	13.487	3.061.027,28
27/11/2007	223,2800	-1,25%	222,3400	226,1000	218,5900	4.512	1.012.244,90
26/11/2007	226,1000	0,84%	228,9100	230,7900	223,2800	10.630	2.419.540,58
23/11/2007	224,2200	0,42%	223,2800	228,9100	223,2800	11.147	,00
22/11/2007	223,2800	-0,83%	223,2800	223,2800	213,9000	11.538	5.032.678,48
21/11/2007	225,1600	-4,38%	232,6600	233,6000	217,6500	15.968	3.553.807,62
20/11/2007	235,4700	3,29%	228,9100	235,4700	216,7100	15.875	3.613.608,98
19/11/2007	227,9700	-3,57%	236,4100	239,2300	227,9700	6.958	1.607.219,18
16/11/2007	236,4100	-0,79%	236,4100	236,4100	230,7900	8.721	2.012.255,18
15/11/2007	238,2900	-3,06%	243,9200	245,8000	235,4700	11.195	2.668.033,06
14/11/2007	245,8000	-1,13%	252,3600	253,3000	243,9200	10.077	2.500.315,10
13/11/2007	248,6100	0,00%	249,5500	249,5500	242,0400	7.129	1.747.623,36
12/11/2007	248,6100	-3,28%	253,3000	255,1700	246,7300	9.678	2.419.717,52
09/11/2007	257,0500	-2,14%	262,6800	265,5000	255,1700	19.473	5.035.589,00
08/11/2007	262,6800	-1,75%	263,6200	263,6200	261,7400	4.010	1.054.551,10
07/11/2007	267,3700	1,06%	264,5600	268,3100	263,6200	27.661	7.384.009,42
06/11/2007	264,5600	0,72%	262,6800	264,5600	262,6800	15.880	4.188.116,74
05/11/2007	262,6800	-0,36%	261,7400	265,5000	261,7400	13.120	3.463.811,18
02/11/2007	263,6200	-0,36%	261,7400	263,6200	260,8100	5.461	1.430.993,18
01/11/2007	264,5600	1,81%	259,8600	267,3700	259,8600	33.659	8.890.635,68
31/10/2007	259,8600	1,46%	256,1200	261,7400	256,1200	8.777	2.275.701,84
30/10/2007	256,1200	-0,36%	256,1200	256,1200	254,2300	2.425	619.840,90
29/10/2007	257,0500	1,86%	253,3000	257,0500	253,3000	6.080	1.555.795,04
26/10/2007	252,3600	-1,47%	255,1700	258,9300	252,3600	2.537	646.999,66
25/10/2007	256,1200	-0,36%	257,0500	257,0500	252,3600	5.893	1.497.431,66
24/10/2007	257,0500	0,00%	257,0500	259,8600	253,3000	5.508	1.411.817,48
23/10/2007	257,0500	3,01%	254,2300	257,9900	247,6700	8.795	2.233.930,64
22/10/2007	249,5500	-4,32%	256,1200	256,1200	249,5500	3.788	958.599,02
19/10/2007	260,8100	0,37%	257,9900	261,7400	257,0500	6.947	1.814.250,02
18/10/2007	259,8600	-0,36%	260,8100	263,6200	257,0500	6.634	1.723.106,92
17/10/2007	260,8100	0,73%	257,0500	261,7400	255,1700	8.018	2.082.209,64
16/10/2007	258,9300	-1,43%	257,9900	258,9300	253,3000	8.288	2.123.680,10
15/10/2007	262,6800	1,82%	257,0500	263,6200	257,0500	9.389	2.454.355,70
12/10/2007	257,9900	0,37%	256,1200	258,9300	254,2300	7.467	1.915.989,68
11/10/2007	257,0500	0,36%	256,1200	257,0500	252,3600	40.817	10.409.407,30
10/10/2007	256,1200	2,63%	249,5500	256,1200	249,5500	74.480	18.818.180,84
09/10/2007	249,5500	1,53%	245,8000	250,4800	245,8000	14.319	3.560.187,12
08/10/2007	245,8000	-0,76%	245,8000	248,6100	244,8500	11.853	2.922.892,48
05/10/2007	247,6700	1,54%	242,9800	250,4800	242,9800	5.745	1.415.227,84
04/10/2007	243,9200	-0,38%	244,8500	244,8500	242,0400	18.903	4.564.999,42
03/10/2007	244,8500	-0,39%	244,8500	245,8000	242,9800	4.950	1.210.692,44
02/10/2007	245,8000	2,75%	241,1100	246,7300	241,1100	32.863	8.037.096,02
28/9/2007	239,2300	0,00%	238,2900	240,1700	237,3500	5.236	1.251.563,30
27/9/2007	239,2300	0,79%	237,3500	239,2300	236,4100	9.348	2.229.702,82
26/9/2007	237,3500	0,80%	235,4700	238,2900	235,4700	2.041	484.872,20
25/9/2007	235,4700	-1,96%	239,2300	239,2300	235,4700	2.190	520.481,22
24/9/2007	240,1700	0,00%	239,2300	241,1100	238,2900	4.426	1.064.277,72
21/9/2007	240,1700	0,39%	236,4100	240,1700	236,4100	11.033	2.639.891,50
20/9/2007	239,2300	0,79%	236,4100	239,2300	235,4700	17.636	4.191.390,30
19/9/2007	237,3500	2,84%	233,6000	238,2900	231,7200	18.753	4.403.468,02
18/9/2007	230,7900	0,82%	228,9100	230,7900	227,9700	9.291	2.126.578,52
17/9/2007	228,9100	0,41%	228,9100	230,7900	227,0300	2.672	610.264,82
14/9/2007	227,9700	-0,41%	230,7900	230,7900	227,9700	2.342	536.686,70
13/9/2007	228,9100	-0,40%	227,0300	229,8400	227,0300	2.140	489.230,44
12/9/2007	229,8400	-0,41%	231,7200	232,6600	227,9700	1.848	425.565,54
11/9/2007	230,7900	0,82%	230,7900	231,7200	228,9100	2.250	517.520,30
10/9/2007	228,9100	-2,01%	229,8400	230,7900	227,9700	4.894	1.122.740,86
07/9/2007	233,6000	-0,40%	235,4700	236,4100	233,6000	4.256	998.976,26
06/9/2007	234,5400	-0,39%	233,6000	238,2900	233,6000	6.366	1.505.578,90
05/9/2007	235,4700	1,62%	231,7200	236,4100	231,7200	7.354	1.722.633,70
04/9/2007	231,7200	-1,98%	236,4100	236,4100	231,7200	6.274	1.468.033,66
03/9/2007	236,4100	-1,18%	237,3500	238,2900	235,4700	1.668	395.290,88
31/8/2007	239,2300	0,39%	240,1700	240,1700	236,4100	3.624	863.645,72
30/8/2007	238,2900	1,60%	242,0400	242,9800	236,4100	32.996	7.905.011,94
29/8/2007	234,5400	0,40%	228,9100	236,4100	226,1000	17.282	4.008.517,52
28/8/2007	233,6000	1,22%	230,7900	233,6000	228,9100	6.509	1.508.467,12
27/8/2007	230,7900	1,66%	226,1000	230,7900	226,1000	4.860	1.113.250,76
24/8/2007	227,0300	4,31%	217,6500	228,9100	217,6500	12.720	2.880.091,78
23/8/2007	217,6500	-0,43%	221,4000	224,2200	217,6500	11.601	2.570.220,12
22/8/2007	218,5900	3,10%	212,0200	219,5300	212,0200	28.864	6.275.100,00
21/8/2007	212,0200	-0,88%	216,7100	216,7100	206,3900	11.331	2.399.562,24
20/8/2007	213,9000	-2,15%	222,3400	224,2200	213,9000	17.089	3.741.135,92
17/8/2007	218,5900	2,19%	211,0800	218,5900	208,2700	16.302	3.486.218,46
16/8/2007	213,9000	-5,00%	221,4000	221,4000	211,0800	15.168	3.264.477,36
14/8/2007	225,1600	-2,83%	231,7200	231,7200	225,1600	10.522	2.394.376,82
13/8/2007	231,7200	0,40%	231,7200	234,5400	227,9700	3.205	740.289,24
10/8/2007	230,7900	-3,53%	232,6600	234,5400	225,1600	7.042	1.634.483,10
09/8/2007	239,2300	-0,39%	240,1700	241,1100	237,3500	4.867	1.163.541,04
08/8/2007	240,1700	1,19%	237,3500	240,1700	237,3500	11.815	2.819.567,22
07/8/2007	237,3500	2,02%	232,6600	237,3500	232,6600	4.175	985.190,68
06/8/2007	232,6600	-2,36%	237,3500	237,3500	230,7900	2.347	548.944,08
03/8/2007	238,2900	0,00%	239,2300	239,2300	237,3500	12.492	2.977.632,72
02/8/2007	238,2900	0,40%	238,2900	241,1100	236,4100	7.126	1.676.709,74
01/8/2007	237,3500	1,61%	226,1000	238,2900	225,1600	33.723	7.913.612,82
31/7/2007	233,6000	2,89%	228,9100	234,5400	228,9100	8.761	2.036.276,26
30/7/2007	227,0300	-2,42%	228,9100	229,8400	224,2200	10.769	2.448.620,66
27/7/2007	232,6600	3,33%	223,2800	241,1100	219,5300	26.218	6.066.166,00
26/7/2007	225,1600	-2,83%	230,7900	230,7900	224,2200	51.920	11.881.036,76
25/7/2007	231,7200	-0,40%	231,7200	232,6600	227,0300	11.833	2.713.831,40
24/7/2007	232,6600	10,96%	229,8400	242,0400	227,0300	93.756	21.802.958,24
23/7/2007	209,6800	-1,32%	212,4900	212,4900	206,8600	3.827	801.184,38
20/7/2007	212,4900	-0,44%	212,4900	213,9000	212,4900	2.152	458.053,44
19/7/2007	213,4300	-0,65%	213,9000	214,8300	213,4300	2.223	475.167,84
18/7/2007	214,8300	0,00%	213,9000	214,8300	211,5500	3.921	837.663,90
17/7/2007	214,8300	-0,44%	215,7800	215,7800	213,4300	3.426	735.147,00
16/7/2007	215,7800	-0,86%	215,7800	215,7800	212,4900	2.906	622.601,34
13/7/2007	217,6500	1,31%	218,5900	221,4000	213,9000	9.658	2.095.461,68
12/7/2007	214,8300	2,92%	208,7300	216,7100	207,8000	7.799	1.663.717,44
11/7/2007	208,7300	0,45%	203,1100	211,5500	201,2300	5.211	1.072.437,16
10/7/2007	207,8000	0,00%	206,8600	212,4900	202,1700	10.566	2.183.815,86
09/7/2007	207,8000	-4,11%	221,4000	231,7200	206,8600	41.745	9.120.532,58
06/7/2007	216,7100	1,99%	210,6100	223,2800	210,6100	17.736	3.848.986,94
05/7/2007	212,4900	1,34%	208,7300	214,8300	205,9300	31.431	6.625.405,72
04/7/2007	209,6800	2,76%	202,1700	210,6100	202,1700	19.353	4.025.737,04
03/7/2007	204,0400	1,87%	200,2900	204,0400	200,2900	12.046	2.444.468,40
02/7/2007	200,2900	2,40%	195,6000	204,0400	193,7200	17.310	3.462.065,70
29/6/2007	195,6000	-1,42%	197,4800	197,4800	193,7200	10.653	2.086.825,80
28/6/2007	198,4200	-0,47%	199,3500	200,2900	196,5400	22.188	4.387.850,92
27/6/2007	199,3500	2,40%	193,7200	199,3500	190,9100	43.125	8.525.912,22
26/6/2007	194,6700	2,47%	187,1600	194,6700	187,1600	25.738	4.948.064,82
25/6/2007	189,9700	1,50%	186,2200	190,9100	184,3400	18.633	3.514.169,22
22/6/2007	187,1600	3,64%	182,4700	190,9100	182,4700	30.961	5.779.900,82
21/6/2007	180,5900	-1,54%	183,4100	183,4100	179,6600	5.282	952.901,42
20/6/2007	183,4100	1,04%	181,5300	184,3400	179,6600	16.267	2.972.542,96
19/6/2007	181,5300	4,31%	175,9000	183,4100	174,0300	31.072	5.608.689,22
18/6/2007	174,0300	0,00%	174,9600	176,8400	172,1500	6.507	1.139.964,36
15/6/2007	174,0300	-0,53%	174,9600	174,9600	173,0900	55	9.550,52
14/6/2007	174,9600	1,08%	173,0900	175,9000	170,2800	7.797	1.343.161,16
13/6/2007	173,0900	0,00%	171,2100	173,0900	170,2800	3.343	575.010,92
12/6/2007	173,0900	-0,54%	173,0900	174,9600	171,2100	2.892	500.608,22
11/6/2007	174,0300	-0,53%	171,2100	174,0300	170,2800	8.902	1.531.991,50
08/6/2007	174,9600	2,19%	169,3400	179,6600	168,4000	27.025	4.749.555,12
07/6/2007	171,2100	-2,67%	174,0300	174,9600	170,2800	5.527	954.079,96
06/6/2007	175,9000	-0,53%	176,8400	176,8400	170,2800	11.802	2.039.342,98
05/6/2007	176,8400	-2,08%	177,7800	179,6600	176,8400	3.964	705.892,74
04/6/2007	180,5900	-0,52%	176,8400	183,4100	176,8400	10.546	1.903.148,36
01/6/2007	181,5300	0,00%	180,5900	182,4700	178,7100	13.730	2.484.789,68
31/5/2007	181,5300	6,03%	174,0300	183,4100	174,0300	55.965	10.064.413,24
30/5/2007	171,2100	-1,09%	170,2800	173,0900	170,2800	35.686	6.134.071,82
29/5/2007	173,0900	2,79%	168,4000	173,0900	168,4000	16.989	2.912.177,14
25/5/2007	168,4000	-1,10%	167,4600	169,3400	165,5800	13.996	2.361.677,28
24/5/2007	170,2800	-0,54%	166,5200	170,2800	166,5200	22.070	3.737.014,80
23/5/2007	171,2100	2,24%	170,2800	171,2100	167,4600	23.907	4.055.710,82
22/5/2007	167,4600	4,08%	164,6500	168,4000	160,8900	56.091	9.211.119,26
21/5/2007	160,8900	0,00%	160,8900	160,8900	156,2000	13.971	2.217.725,62
18/5/2007	160,8900	-0,58%	162,7700	164,6500	159,0100	19.945	3.218.231,10
17/5/2007	161,8300	1,77%	158,0700	167,4600	158,0700	36.017	5.878.806,54
16/5/2007	159,0100	2,41%	154,3300	159,9500	154,3300	19.953	3.152.478,78
15/5/2007	155,2700	-1,19%	156,2000	157,1400	153,3900	5.895	913.482,80
14/5/2007	157,1400	3,08%	152,4500	158,0700	152,4500	10.818	1.678.501,42
11/5/2007	152,4500	0,00%	151,0400	152,4500	150,1100	6.834	1.032.228,18
10/5/2007	152,4500	0,31%	151,9800	153,3900	151,9800	3.784	576.298,86
09/5/2007	151,9800	0,00%	151,0400	151,9800	150,1100	6.554	990.305,20
08/5/2007	151,9800	-0,31%	151,9800	152,4500	151,0400	3.757	567.854,40
07/5/2007	152,4500	-0,61%	153,3900	154,3300	151,9800	3.910	598.434,44
04/5/2007	153,3900	2,19%	151,0400	153,3900	150,1100	7.080	1.074.139,82
03/5/2007	150,1100	-1,23%	150,1100	151,0400	149,1700	6.956	1.043.084,10
02/5/2007	151,9800	0,62%	149,1700	151,9800	149,1700	6.910	1.042.196,64
30/4/2007	151,0400	0,00%	151,9800	153,3900	149,1700	8.146	1.227.587,36
27/4/2007	151,0400	4,55%	144,4700	152,4500	144,4700	46.387	6.938.000,78
26/4/2007	144,4700	0,65%	143,5400	145,4100	142,6000	12.076	1.743.939,18
25/4/2007	143,5400	2,00%	140,7200	144,4700	140,7200	7.965	1.134.257,68
24/4/2007	140,7200	-1,32%	141,6600	141,6600	139,7900	2.818	396.059,22
23/4/2007	142,6000	-1,29%	144,4700	144,4700	141,6600	1.406	199.659,12
20/4/2007	144,4700	2,66%	139,7900	145,4100	139,3200	17.186	2.442.537,72
19/4/2007	140,7200	0,00%	139,7900	140,7200	137,4400	3.385	472.845,12
18/4/2007	140,7200	-2,60%	144,4700	144,4700	140,7200	4.251	601.743,72
17/4/2007	144,4700	0,65%	143,5400	145,4100	141,6600	11.136	1.596.881,58
16/4/2007	143,5400	4,44%	136,0300	143,5400	136,0300	15.542	2.172.685,60
13/4/2007	137,4400	0,34%	136,5000	137,9100	136,5000	2.290	314.241,51
12/4/2007	136,9700	-0,34%	137,4400	137,4400	136,0300	2.929	399.730,54
11/4/2007	137,4400	0,34%	136,9700	137,9100	136,0300	2.730	374.249,94
10/4/2007	136,9700	0,00%	136,9700	136,9700	136,9700		,00
05/4/2007	136,9700	0,69%	136,0300	137,4400	136,0300	2.960	404.121,15
04/4/2007	136,0300	1,04%	135,5600	136,5000	135,1000	2.977	403.598,99
03/4/2007	134,6300	-1,71%	136,5000	136,9700	134,6300	4.612	624.987,51
02/4/2007	136,9700	0,69%	136,0300	137,4400	135,5600	2.422	330.187,06
30/3/2007	136,0300	0,00%	136,5000	136,9700	136,0300	1.176	159.958,69
29/3/2007	136,0300	0,00%	136,0300	137,4400	135,5600	4.416	601.961,74
28/3/2007	136,0300	0,35%	134,6300	136,0300	134,6300	2.041	275.977,81
27/3/2007	135,5600	-0,69%	137,4400	137,4400	135,1000	3.059	414.928,23
26/3/2007	136,5000	1,04%	135,1000	136,9700	134,1600	3.609	489.664,82
23/3/2007	135,1000	2,50%	131,8100	135,1000	131,8100	4.247	563.720,82
22/3/2007	131,8100	1,81%	130,4000	133,2200	130,4000	5.516	726.067,50
21/3/2007	129,4700	-0,36%	130,4000	130,4000	128,0600	2.295	297.857,66
20/3/2007	129,9400	-0,35%	130,4000	131,3400	129,4700	2.125	276.712,56
19/3/2007	130,4000	1,09%	130,4000	131,3400	129,9400	1.321	172.546,67
16/3/2007	129,0000	0,37%	128,5300	129,4700	128,0600	1.337	172.391,49
15/3/2007	128,5300	-0,73%	129,4700	131,8100	128,5300	2.708	350.318,79
14/3/2007	129,4700	-0,71%	128,0600	129,9400	126,6500	6.596	848.188,19
13/3/2007	130,4000	-2,12%	132,2800	132,7500	129,4700	2.777	363.471,14
12/3/2007	133,2200	0,00%	133,6900	133,6900	132,2800	5.561	739.708,55
09/3/2007	133,2200	-0,70%	134,1600	134,1600	132,2800	2.016	267.995,61
08/3/2007	134,1600	-0,70%	135,1000	135,5600	133,6900	2.280	306.377,94
07/3/2007	135,1000	1,05%	136,9700	137,4400	135,1000	7.368	1.000.175,82
06/3/2007	133,6900	3,26%	130,4000	133,6900	130,4000	6.120	804.074,37
05/3/2007	129,4700	-1,78%	129,9400	129,9400	126,1800	7.225	927.019,13
02/3/2007	131,8100	1,08%	131,3400	132,7500	129,4700	5.174	678.147,82
01/3/2007	130,4000	-2,46%	132,7500	135,1000	129,4700	8.281	1.098.923,52
28/2/2007	133,6900	-1,04%	133,2200	133,6900	131,3400	19.780	2.621.329,96
27/2/2007	135,1000	-2,69%	138,3800	138,3800	133,6900	10.075	1.366.651,84
26/2/2007	138,8400	0,00%	138,8400	139,3200	137,9100	4.298	594.371,35
23/2/2007	138,8400	0,00%	139,7900	139,7900	137,4400	2.153	297.565,66
22/2/2007	138,8400	0,67%	137,9100	138,8400	136,0300	4.903	674.843,14
21/2/2007	137,9100	-1,34%	139,7900	140,7200	137,9100	3.354	466.931,37
20/2/2007	139,7900	1,02%	137,9100	139,7900	136,9700	7.675	1.069.460,05
16/2/2007	138,3800	-0,33%	139,3200	139,7900	138,3800	2.784	386.504,52
15/2/2007	138,8400	0,33%	138,8400	139,7900	136,9700	3.746	519.199,17
14/2/2007	138,3800	0,34%	138,8400	139,7900	137,4400	4.595	638.303,60
13/2/2007	137,9100	2,44%	133,2200	137,9100	133,2200	6.175	845.081,87
12/2/2007	134,6300	-1,71%	136,0300	136,0300	132,2800	11.074	1.479.228,34
09/2/2007	136,9700	-3,31%	141,6600	141,6600	135,1000	14.086	1.930.421,10
08/2/2007	141,6600	0,00%	142,6000	144,4700	140,7200	3.783	537.127,16
07/2/2007	141,6600	-1,31%	143,5400	144,4700	139,7900	7.382	1.046.993,18
06/2/2007	143,5400	-0,64%	145,4100	145,4100	140,7200	5.564	791.098,64
05/2/2007	144,4700	0,00%	146,3500	146,3500	143,5400	3.184	460.878,66
02/2/2007	144,4700	-1,28%	148,2300	149,1700	144,4700	11.866	1.740.153,78
01/2/2007	146,3500	-3,11%	153,3900	156,2000	144,4700	20.060	3.039.822,60
31/1/2007	151,0400	0,00%	145,4100	151,9800	145,4100	21.167	3.138.715,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,5000	5,04 %	0,1200	4.972
ΦΛΕΞΟ	8,5000	4,94 %	0,4000	50
CENER	11,7800	4,43 %	0,5000	361.089
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.259
ΦΟΥΝΤΛ	0,8600	3,12 %	0,0260	17.600
CNLCAP	6,8500	2,24 %	0,1500	590
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	215.240
ΙΑΤΡ	2,2400	1,82 %	0,0400	16.292
ΠΑΙΡ	1,1250	1,81 %	0,0200	82
ΤΡΕΣΤΑΤΕΣ	1,7450	1,75 %	0,0300	91.608

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,6000	-7,88 %	-0,6500	2.070
ΧΑΙΔΕ	0,9600	-5,88 %	-0,0600	17
ΠΡΔ	0,5400	-5,26 %	-0,0300	54.543
ΑΤΕΚ	1,8100	-4,74 %	-0,0900	4.566
ΕΚΤΕΡ	2,2500	-4,46 %	-0,1050	207.623
ΦΡΙΓΟ	0,4980	-4,23 %	-0,0220	229.208
ΚΟΡΔΕ	0,4690	-3,10 %	-0,0150	24.265
ΟΛΥΜΠ	2,4500	-2,78 %	-0,0700	22.318
ΙΝΤΕΤ	1,4300	-2,72 %	-0,0400	7.681
ΔΑΑ	10,0800	-2,61 %	-0,2700	256.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	0,0070	29.645.043
ΕΤΕ	11,9500	0,84 %	0,1000	22.898.810
ΠΕΙΡ	6,8640	-0,38 %	-0,0260	18.227.242
ΕΥΡΩΒ	3,2190	0,59 %	0,0190	17.895.257
MTLN	51,1500	0,89 %	0,4500	11.086.279
ΛΑΜΔΑ	7,3000	0,83 %	0,0600	9.783.061
ΟΠΑΠ	19,8000	1,64 %	0,3200	8.178.365
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	6.780.451
BOCHGR	7,5000	0,27 %	0,0200	6.518.131
ΔΕΗ	14,1300	0,93 %	0,1300	5.619.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	8.740.559	29,65εκ.
ΕΥΡΩΒ	3,2190	0,59 %	5.549.150	17,90εκ.
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	18,23εκ.
CREDIA	1,5400	0,00 %	2.048.251	3,16εκ.
ΕΤΕ	11,9500	0,84 %	1.922.013	22,90εκ.
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	9,78εκ.
BOCHGR	7,5000	0,27 %	867.978	6,52εκ.
ΙΝΛΟΤ	1,2000	-0,66 %	599.705	720,8χιλ.
ΟΠΑΠ	19,8000	1,64 %	415.042	8,18εκ.
ΔΕΗ	14,1300	0,93 %	398.013	5,62εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΙΦ	4,9600	0,20 %	291.273	1,57 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	0,77 %
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	0,76 %
ΑΛΦΑ	3,3800	0,21 %	8.740.559	0,38 %
ΕΧΑΕ	6,8400	-0,87 %	187.982	0,31 %
ΚΥΡΙΟ	2,1900	-1,35 %	21.209	0,28 %
ΠΡΔ	0,5400	-5,26 %	54.543	0,22 %
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	0,21 %
ΕΤΕ	11,9500	0,84 %	1.922.013	0,21 %
BOCHGR	7,5000	0,27 %	867.978	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9600	-5,88 %	17	22,55 %
ΔΑΙΟΣ	7,6000	-7,88 %	2.070	10,30 %
ΕΛΒΕ	5,6500	0,89 %	1.467	9,82 %
ΝΑΥΠ	1,1800	-1,26 %	18.820	8,37 %
ΠΡΔ	0,5400	-5,26 %	54.543	7,02 %
ΠΑΙΡ	1,1250	1,81 %	82	6,79 %
ΑΤΕΚ	1,8100	-4,74 %	4.566	6,32 %
CREDIA	1,5400	0,00 %	2.048.251	5,45 %
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	34.135	5,35 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%