Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0000 €

-0,2000 (-1,32%)

Άνοιγμα 15,0000
Υψηλό 15,1500
Χαμηλό 15,0000

Όγκος 1.371
Τζίρος 20.668 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	74,9600	-0,05%	75,2000	75,4800	74,4000	13.225	991.650,80
04/7/2007	75,0000	2,40%	75,2000	75,6400	74,4000	13.911	1.043.868,00
03/7/2007	73,2400	-0,70%	73,7600	74,4000	73,2000	12.018	885.715,75
02/7/2007	73,7600	0,00%	73,7600	74,3600	73,3600	12.080	888.634,55
29/6/2007	73,7600	-0,65%	74,4000	74,4000	73,6800	19.875	1.470.692,70
28/6/2007	74,2400	0,00%	75,5200	75,5200	74,0400	6.091	452.536,55
27/6/2007	74,2400	-0,48%	74,4000	74,6000	74,0000	8.114	602.776,05
26/6/2007	74,6000	-0,32%	74,8000	74,8000	74,4800	14.176	1.058.351,40
25/6/2007	74,8400	-0,11%	74,9200	75,0000	74,5600	8.459	632.625,25
22/6/2007	74,9200	-0,11%	75,0000	75,4400	74,5600	14.611	1.093.434,50
21/6/2007	75,0000	-0,37%	75,2800	75,3200	74,8000	8.878	665.677,95
20/6/2007	75,2800	0,27%	75,8800	75,8800	75,0400	6.033	454.289,95
19/6/2007	75,0800	-0,48%	75,4400	75,7600	75,0400	16.830	1.265.299,05
18/6/2007	75,4400	-1,10%	76,2800	77,1600	75,3600	4.559	346.144,30
15/6/2007	76,2800	1,33%	75,4800	76,6000	75,4800	9.499	722.386,00
14/6/2007	75,2800	0,00%	74,9600	75,4800	74,9600	4.928	370.879,15
13/6/2007	75,2800	-0,16%	75,3600	75,6000	75,0400	8.373	629.322,40
12/6/2007	75,4000	0,11%	76,0000	76,0000	75,2400	6.131	462.895,00
11/6/2007	75,3200	-0,37%	76,0000	76,0000	75,2800	7.326	553.865,65
08/6/2007	75,6000	-0,21%	75,6000	76,0000	75,2000	11.061	833.854,05
07/6/2007	75,7600	-0,47%	76,1200	76,1200	75,6800	10.030	760.748,35
06/6/2007	76,1200	-0,83%	76,7600	76,7600	75,9600	4.243	322.689,60
05/6/2007	76,7600	0,37%	76,7200	76,8000	75,6400	6.353	485.122,55
04/6/2007	76,4800	-0,05%	76,5600	76,8000	76,1200	7.164	547.610,20
01/6/2007	76,5200	0,74%	76,0400	76,8000	75,9600	8.271	630.399,85
31/5/2007	75,9600	-1,76%	77,9600	78,0000	75,8800	6.533	499.488,70
30/5/2007	77,3200	2,49%	75,3200	78,4000	75,2800	10.574	802.092,10
29/5/2007	75,4400	-1,05%	76,2400	76,2400	75,2400	11.561	874.911,20
25/5/2007	76,2400	-0,78%	77,5600	77,5600	76,2000	4.823	369.578,45
24/5/2007	76,8400	0,05%	77,0400	77,5200	76,6800	5.390	414.440,25
23/5/2007	76,8000	-0,21%	77,6000	77,6000	76,6800	6.144	473.004,04
22/5/2007	76,9600	-1,03%	76,2800	77,9200	76,2800	7.529	582.217,30
21/5/2007	77,7600	1,14%	76,8400	78,4000	76,5600	4.115	318.147,95
18/5/2007	76,8800	0,73%	76,5600	76,9600	76,4800	7.799	598.676,60
17/5/2007	76,3200	1,06%	75,9200	76,4000	75,2800	7.433	563.727,25
16/5/2007	75,5200	-0,37%	76,5200	76,5200	75,3600	4.953	374.962,50
15/5/2007	75,8000	0,16%	75,6800	76,4400	75,3600	9.546	722.828,45
14/5/2007	75,6800	0,00%	76,4000	76,4000	75,6800	8.185	620.811,50
11/5/2007	75,6800	-1,15%	76,1600	76,2000	75,6000	8.731	662.422,40
10/5/2007	76,5600	-0,36%	76,8400	76,8800	76,1600	6.391	489.943,50
09/5/2007	76,8400	-1,03%	77,6000	78,0000	76,0000	8.419	651.768,75
08/5/2007	77,6400	-0,56%	78,0800	78,2800	76,0400	10.633	815.774,90
07/5/2007	78,0800	-0,15%	78,1600	78,2800	77,6800	6.711	523.859,00
04/5/2007	78,2000	-3,50%	76,3600	78,7200	76,3600	14.704	1.147.676,50
03/5/2007	81,0400	-0,88%	81,6000	81,7200	80,7200	8.765	711.655,50
02/5/2007	81,7600	-0,15%	81,8800	82,4000	81,2000	14.119	1.150.528,85
30/4/2007	81,8800	1,19%	80,9600	82,2400	80,9600	7.175	587.473,65
27/4/2007	80,9200	-0,49%	81,3200	81,4400	80,4400	6.653	539.544,40
26/4/2007	81,3200	1,45%	80,1600	81,4400	80,1600	6.174	499.270,90
25/4/2007	80,1600	0,25%	79,9200	80,8000	79,4400	7.126	571.792,85
24/4/2007	79,9600	-0,30%	80,0000	80,1600	79,8400	5.554	444.110,95
23/4/2007	80,2000	-0,30%	80,4400	80,7600	79,5200	10.716	859.947,90
20/4/2007	80,4400	0,85%	80,0800	81,5200	80,0800	7.526	606.699,60
19/4/2007	79,7600	-0,30%	80,0000	80,4000	79,2400	13.095	1.046.703,10
18/4/2007	80,0000	0,25%	79,8000	80,3200	79,1200	7.583	605.226,45
17/4/2007	79,8000	-1,14%	80,8000	80,8000	79,6000	7.239	581.393,00
16/4/2007	80,7200	0,10%	80,6400	82,0000	80,0800	6.275	510.415,95
13/4/2007	80,6400	0,85%	79,9600	80,8000	79,9600	3.638	291.749,15
12/4/2007	79,9600	0,00%	79,8400	80,4000	79,7600	5.550	443.861,80
11/4/2007	79,9600	0,45%	80,0000	80,0800	79,6000	6.093	486.868,45
10/4/2007	79,6000	0,05%	79,5200	80,0000	79,5200	5.853	466.764,40
05/4/2007	79,5600	-0,25%	79,9600	79,9600	79,5200	8.735	696.104,80
04/4/2007	79,7600	-0,05%	80,0000	80,4400	79,6000	5.490	438.987,05
03/4/2007	79,8000	0,30%	80,0000	80,4000	79,6800	12.893	1.032.266,95
02/4/2007	79,5600	1,27%	78,8000	79,8000	78,8000	6.403	509.798,05
30/3/2007	78,5600	1,13%	77,3600	79,2000	77,3600	3.264	256.568,85
29/3/2007	77,6800	-0,87%	78,8800	79,4400	77,6000	4.124	323.474,45
28/3/2007	78,3600	-1,26%	79,4400	79,4400	78,3200	4.890	384.254,80
27/3/2007	79,3600	-0,45%	79,8000	79,8000	78,4000	4.683	372.136,45
26/3/2007	79,7200	1,63%	79,2000	80,0400	79,2000	7.438	592.966,70
23/3/2007	78,4400	0,41%	77,5200	78,5600	77,5200	8.936	699.330,90
22/3/2007	78,1200	0,26%	78,2400	78,4000	77,6800	6.060	473.082,80
21/3/2007	77,9200	1,30%	78,2000	78,2000	77,6000	5.269	409.697,10
20/3/2007	76,9200	-0,67%	77,9200	77,9200	76,8000	7.186	556.603,95
19/3/2007	77,4400	0,83%	76,0800	77,7600	76,0800	4.728	366.752,55
16/3/2007	76,8000	-0,98%	78,0000	78,0000	76,8000	9.908	767.809,20
15/3/2007	77,5600	1,78%	76,8000	77,6000	76,4000	6.949	535.070,65
14/3/2007	76,2000	-0,88%	75,2800	76,4000	75,2800	8.853	671.409,00
13/3/2007	76,8800	0,10%	77,4400	77,4400	76,2400	5.625	431.848,20
12/3/2007	76,8000	-1,08%	77,9600	77,9600	76,5600	2.675	206.158,40
09/3/2007	77,6400	0,10%	77,3600	77,9200	76,3200	12.226	946.951,70
08/3/2007	77,5600	0,41%	77,6000	78,4800	77,2800	6.778	526.585,45
07/3/2007	77,2400	1,85%	75,8400	77,6000	75,8400	8.529	656.687,90
06/3/2007	75,8400	0,96%	75,6000	76,4000	75,2800	10.935	829.723,75
05/3/2007	75,1200	-1,57%	74,5600	76,0000	74,1200	19.555	1.459.114,60
02/3/2007	76,3200	0,63%	75,8400	76,6800	75,4000	16.398	1.242.057,75
01/3/2007	75,8400	-1,61%	77,6000	77,9200	75,6000	14.403	1.106.656,50
28/2/2007	77,0800	-0,67%	76,3200	77,6800	75,4400	16.849	1.292.277,80
27/2/2007	77,6000	-2,17%	79,3200	79,7200	77,6000	17.980	1.406.289,15
26/2/2007	79,3200	-0,65%	79,9200	80,0000	79,2400	5.106	406.582,80
23/2/2007	79,8400	0,15%	79,7200	80,0000	79,2400	7.356	586.499,00
22/2/2007	79,7200	1,17%	78,8000	79,9200	78,8000	5.965	474.326,70
21/2/2007	78,8000	-0,76%	79,4000	79,6000	78,6800	10.991	869.279,70
20/2/2007	79,4000	0,10%	79,2000	80,8800	79,2000	10.193	817.612,25
16/2/2007	79,3200	-0,70%	79,8800	80,6800	79,2800	13.708	1.090.956,10
15/2/2007	79,8800	-0,35%	79,7200	80,6800	79,7200	11.705	937.427,65
14/2/2007	80,1600	0,75%	79,5600	80,8800	79,5600	14.576	1.173.489,45
13/2/2007	79,5600	0,40%	79,2000	80,5200	79,1600	27.791	2.219.947,10
12/2/2007	79,2400	-3,46%	81,6000	81,6400	78,1600	35.848	2.858.382,55
09/2/2007	82,0800	-1,25%	83,4400	83,4400	81,6000	8.923	732.905,35
08/2/2007	83,1200	-2,99%	85,6800	86,0000	82,5600	18.380	1.544.371,80
07/2/2007	85,6800	-1,56%	87,0400	87,2000	85,3600	15.420	1.325.646,85
06/2/2007	87,0400	-1,27%	88,1600	88,2400	86,0000	47.496	4.131.649,40
05/2/2007	88,1600	5,00%	84,0000	89,0800	84,0000	53.320	4.619.549,20
02/2/2007	83,9600	3,30%	82,2400	84,0000	81,6800	27.555	2.286.463,80
01/2/2007	81,2800	-2,07%	83,2000	84,0000	80,8000	29.756	2.469.441,65
31/1/2007	83,0000	1,82%	81,5200	83,1200	81,2400	33.419	2.760.151,15
30/1/2007	81,5200	2,05%	80,0000	81,9600	80,0000	26.399	2.140.365,20
29/1/2007	79,8800	2,31%	78,0800	80,0800	77,9200	23.393	1.857.203,80
26/1/2007	78,0800	-0,15%	76,8800	78,4000	76,8800	9.364	728.004,25
25/1/2007	78,2000	1,14%	77,4400	78,4400	77,3600	13.926	1.087.581,80
24/1/2007	77,3200	1,26%	77,6000	77,6000	76,3600	12.989	1.002.511,40
23/1/2007	76,3600	-0,10%	76,4400	76,6000	76,0000	5.621	428.439,30
22/1/2007	76,4400	0,63%	78,0800	78,0800	76,0000	9.010	692.642,30
19/1/2007	75,9600	-0,68%	76,4800	76,6400	75,7600	5.821	443.316,55
18/1/2007	76,4800	0,26%	76,3600	76,8000	76,3200	5.003	382.675,60
17/1/2007	76,2800	1,49%	75,9200	76,5600	75,2000	4.445	336.983,90
16/1/2007	75,1600	0,05%	75,1200	76,0000	75,0400	5.949	448.016,40
15/1/2007	75,1200	-0,05%	75,1600	75,6000	74,9200	13.360	1.005.650,40
12/1/2007	75,1600	-0,16%	75,6800	75,9600	75,0400	9.948	750.107,50
11/1/2007	75,2800	-0,26%	75,4800	76,4400	75,2400	7.863	593.861,00
10/1/2007	75,4800	-0,84%	76,0000	76,0400	75,2400	6.680	504.923,25
09/1/2007	76,1200	-0,99%	76,8000	76,9600	76,0000	7.771	594.419,15
08/1/2007	76,8800	-0,16%	77,0000	78,4000	76,8000	7.138	551.263,55
05/1/2007	77,0000	-0,77%	77,4400	77,4400	76,8000	10.728	828.044,90
04/1/2007	77,6000	-0,26%	76,8000	77,6000	76,8000	6.338	491.068,55
03/1/2007	77,8000	-1,02%	78,6000	78,7600	77,5200	12.861	1.005.695,60
02/1/2007	78,6000	1,45%	78,2400	78,6400	77,9200	8.274	648.670,05
29/12/2006	77,4800	0,05%	77,6000	78,4000	77,4000	12.719	992.411,55
28/12/2006	77,4400	2,22%	75,7600	77,5200	75,7600	10.721	827.137,35
27/12/2006	75,7600	1,72%	74,2400	76,0400	74,2400	8.300	624.206,05
22/12/2006	74,4800	0,27%	74,4800	75,2800	74,3200	7.175	535.020,15
21/12/2006	74,2800	-0,32%	74,4800	75,3600	74,2400	10.616	793.250,65
20/12/2006	74,5200	0,27%	75,2000	75,2000	74,3200	5.294	394.641,45
19/12/2006	74,3200	-0,96%	74,4800	74,8000	74,2400	7.276	541.724,80
18/12/2006	75,0400	0,75%	75,2000	75,7200	74,4400	15.910	1.188.989,30
15/12/2006	74,4800	-0,37%	74,7600	74,7600	74,4000	7.964	593.359,85
14/12/2006	74,7600	0,16%	74,6400	74,9200	74,4000	9.583	714.660,75
13/12/2006	74,6400	0,32%	74,4000	75,2000	74,2400	4.118	307.459,10
12/12/2006	74,4000	-0,21%	74,5600	75,2000	74,2800	6.751	503.076,25
11/12/2006	74,5600	-0,21%	74,8000	74,8400	74,5200	6.579	491.565,55
08/12/2006	74,7200	-0,59%	75,7600	75,7600	74,6400	3.146	236.289,95
07/12/2006	75,1600	0,05%	75,2000	75,2800	74,8800	7.301	548.535,70
06/12/2006	75,1200	0,27%	74,9200	75,4400	74,9200	3.411	256.423,80
05/12/2006	74,9200	-0,05%	75,2000	75,2000	74,8800	4.025	301.928,40
04/12/2006	74,9600	0,75%	75,8000	75,8000	74,4800	3.899	292.521,05
01/12/2006	74,4000	-0,37%	74,5600	74,7600	74,2000	27.305	2.035.006,40
30/11/2006	74,6800	-0,69%	74,9200	75,6000	74,5600	5.000	374.455,20
29/11/2006	75,2000	0,48%	75,6000	75,6000	74,9600	17.455	1.313.113,00
28/11/2006	74,8400	-0,16%	74,8000	75,0400	74,6000	15.706	1.175.398,90
27/11/2006	74,9600	-0,53%	75,3600	75,3600	74,9200	5.710	429.007,75
24/11/2006	75,3600	0,11%	75,2800	75,4800	75,2800	8.170	615.726,35
23/11/2006	75,2800	0,05%	75,1200	75,6000	75,1200	9.513	716.333,70
22/11/2006	75,2400	0,37%	74,8800	75,6800	74,8000	11.165	841.401,45
21/11/2006	74,9600	-0,05%	75,1200	75,2400	74,8400	5.755	431.995,80
20/11/2006	75,0000	-0,58%	75,5600	75,5600	74,8000	6.444	483.434,85
17/11/2006	75,4400	-0,11%	76,0000	76,0000	75,4000	6.810	514.969,05
16/11/2006	75,5200	0,05%	75,4400	75,9600	75,3600	12.814	968.842,60
15/11/2006	75,4800	-0,16%	75,4800	75,8400	75,4400	7.733	584.909,25
14/11/2006	75,6000	-0,16%	75,7600	76,0000	75,4800	8.300	628.725,80
13/11/2006	75,7200	-0,05%	75,2400	76,5600	75,2400	22.076	1.678.853,00
10/11/2006	75,7600	0,69%	75,0000	76,0000	75,0000	7.235	545.121,25
09/11/2006	75,2400	0,05%	75,0400	76,0000	75,0400	8.890	672.818,25
08/11/2006	75,2000	-0,32%	75,8400	75,8400	75,2000	5.418	408.480,95
07/11/2006	75,4400	-0,68%	75,9600	76,0000	75,3600	8.995	681.621,55
06/11/2006	75,9600	0,21%	75,8400	76,5200	75,7200	10.324	784.048,95
03/11/2006	75,8000	-0,32%	75,6800	76,3200	75,6800	5.323	404.196,50
02/11/2006	76,0400	0,21%	76,7200	76,7200	75,6400	11.163	848.076,80
01/11/2006	75,8800	-0,32%	76,2000	76,2000	75,8800	7.908	601.049,90
31/10/2006	76,1200	-0,37%	76,5600	76,5600	76,0000	10.266	782.057,20
30/10/2006	76,4000	-0,68%	76,9600	77,0800	76,3600	3.755	287.967,05
27/10/2006	76,9200	-0,21%	77,0800	77,2000	76,8000	4.415	339.581,35
26/10/2006	77,0800	-0,16%	77,9600	77,9600	77,0400	5.690	439.535,95
25/10/2006	77,2000	0,00%	77,2000	77,4800	76,9600	6.555	505.686,15
24/10/2006	77,2000	-0,05%	77,2000	77,4000	76,8800	8.456	652.846,80
23/10/2006	77,2400	-0,21%	77,6000	77,6000	76,8400	3.543	273.819,05
20/10/2006	77,4000	0,47%	77,0400	77,5200	77,0400	6.521	504.263,05
19/10/2006	77,0400	-0,82%	77,9200	78,2800	76,9600	7.043	545.630,45
18/10/2006	77,6800	-0,26%	77,8800	78,2800	77,4400	4.781	371.777,25
17/10/2006	77,8800	-1,86%	78,8000	78,8000	77,6000	7.198	560.419,55
16/10/2006	79,3600	0,76%	79,4400	80,0000	77,4400	11.856	928.849,00
13/10/2006	78,7600	5,24%	74,8400	79,1200	74,8400	36.266	2.812.625,00
12/10/2006	74,8400	0,05%	74,8800	75,0000	74,6400	3.780	282.749,10
11/10/2006	74,8000	-0,11%	74,8800	75,2400	74,5600	50.871	3.808.800,90
10/10/2006	74,8800	0,32%	74,6400	75,0800	74,5200	6.086	455.182,30
09/10/2006	74,6400	-0,32%	75,0400	75,2400	74,5600	5.010	375.436,50
06/10/2006	74,8800	0,65%	74,4000	75,0400	74,4000	3.013	225.390,35
05/10/2006	74,4000	0,43%	74,0800	74,9600	74,0800	6.589	491.110,85
04/10/2006	74,0800	0,22%	74,0400	74,7200	73,9600	1.065	79.155,90
03/10/2006	73,9200	-1,07%	74,4000	74,4000	73,8400	2.276	168.427,10
02/10/2006	74,7200	0,21%	74,4000	74,8000	74,2400	2.595	193.568,05
29/9/2006	74,5600	-0,11%	74,1600	75,0000	74,1600	2.810	209.486,65
28/9/2006	74,6400	-0,69%	75,0400	75,0400	74,4800	2.555	191.166,20
27/9/2006	75,1600	1,02%	74,4000	75,2000	74,2400	1.578	117.949,15
26/9/2006	74,4000	-0,48%	74,5600	74,6400	74,1600	2.533	188.376,80
25/9/2006	74,7600	-0,32%	75,0400	75,3200	74,7200	6.258	468.859,65
22/9/2006	75,0000	0,75%	73,8000	75,0400	73,8000	1.986	148.451,90
21/9/2006	74,4400	0,00%	73,8800	74,7200	73,8400	2.525	187.807,00
20/9/2006	74,4400	0,32%	74,2000	74,7200	73,5600	1.956	144.936,20
19/9/2006	74,2000	-0,80%	75,1200	75,1600	74,0000	1.416	105.107,35
18/9/2006	74,8000	-0,53%	73,6000	74,8800	73,6000	1.929	143.186,95
15/9/2006	75,2000	1,24%	75,8400	75,8400	74,0000	5.260	394.721,40
14/9/2006	74,2800	-1,01%	75,0800	75,5200	73,7200	3.085	228.583,55
13/9/2006	75,0400	2,12%	73,4800	75,3200	73,4800	4.523	339.059,85
12/9/2006	73,4800	0,11%	73,4000	73,8400	73,4000	1.598	117.498,95
11/9/2006	73,4000	-0,81%	73,6000	73,7200	73,3600	2.900	213.218,05
08/9/2006	74,0000	0,43%	73,8800	74,9600	73,6800	1.710	126.431,95
07/9/2006	73,6800	-1,07%	74,4000	74,5600	73,6000	4.351	322.883,40
06/9/2006	74,4800	-0,53%	74,8800	75,4000	74,4000	1.753	131.240,55
05/9/2006	74,8800	-0,32%	75,1600	75,4400	74,6800	2.386	179.255,75
04/9/2006	75,1200	-0,11%	75,2000	75,2000	74,9600	969	72.756,90
01/9/2006	75,2000	0,91%	74,5200	75,2000	74,5200	1.043	78.266,00
31/8/2006	74,5200	-0,53%	75,2000	75,2000	74,4800	836	62.607,50
30/8/2006	74,9200	1,02%	73,4800	74,9600	73,4800	4.310	321.503,55
29/8/2006	74,1600	0,43%	73,6800	74,4000	73,3600	2.320	172.274,55
28/8/2006	73,8400	-0,65%	75,2000	75,2000	73,6000	4.161	308.170,75
25/8/2006	74,3200	-1,17%	75,7200	75,7200	74,3200	2.494	185.899,60
24/8/2006	75,2000	-0,32%	75,6000	75,8400	74,5200	1.040	78.417,55
23/8/2006	75,4400	0,86%	75,3600	75,8400	74,8800	2.350	177.481,05
22/8/2006	74,8000	-0,74%	75,9600	76,0000	74,5200	2.266	170.387,45
21/8/2006	75,3600	1,02%	76,4000	76,4000	75,2000	1.304	98.582,05
18/8/2006	74,6000	-1,79%	75,9600	75,9600	74,5600	2.320	175.282,85
17/8/2006	75,9600	0,80%	75,5200	76,2400	75,5200	5.853	445.040,50
16/8/2006	75,3600	0,59%	74,7200	75,4800	74,7200	3.210	241.483,15
14/8/2006	74,9200	0,70%	75,1200	75,1600	74,8800	11.118	832.643,55
11/8/2006	74,4000	-0,32%	74,6400	75,3200	74,0000	6.058	452.490,80
10/8/2006	74,6400	0,32%	74,0800	74,8000	74,0800	1.203	89.538,15
09/8/2006	74,4000	-0,21%	74,6400	74,7600	74,2800	3.230	240.378,75
08/8/2006	74,5600	0,76%	74,8000	75,2000	74,2400	3.134	234.535,85
07/8/2006	74,0000	-1,12%	74,8400	74,8400	73,8400	5.030	373.902,65
04/8/2006	74,8400	0,54%	73,8000	75,1600	73,8000	6.265	468.535,10
03/8/2006	74,4400	0,00%	74,4400	74,4400	73,7600	2.734	203.103,70
02/8/2006	74,4400	-0,80%	74,2400	75,8000	74,2400	5.781	433.986,70
01/8/2006	75,0400	-0,21%	75,2000	75,6000	74,8000	5.968	449.632,00
31/7/2006	75,2000	2,17%	73,6000	75,7600	73,6000	6.118	458.336,65
28/7/2006	73,6000	1,88%	73,0000	73,9200	73,0000	3.113	228.418,95
27/7/2006	72,2400	0,11%	72,4000	73,0800	72,1200	6.401	465.683,55
26/7/2006	72,1600	-0,61%	72,6000	72,7200	72,1600	4.721	341.939,60
25/7/2006	72,6000	0,78%	72,5600	72,7200	72,4800	2.061	149.659,60
24/7/2006	72,0400	1,18%	71,2000	72,4000	70,9600	5.669	405.610,15
21/7/2006	71,2000	-0,06%	71,2000	73,2000	71,1200	7.490	535.538,60
20/7/2006	71,2400	1,14%	71,8400	71,9200	71,2000	10.581	756.117,95
19/7/2006	70,4400	-1,78%	70,9600	71,6800	70,4000	8.140	577.081,90
18/7/2006	71,7200	1,07%	70,9600	71,9600	70,8000	6.378	453.936,00
17/7/2006	70,9600	-2,31%	72,0000	72,0000	70,8800	9.170	654.073,05
14/7/2006	72,6400	0,55%	72,0800	72,8000	71,9200	5.411	390.027,00
13/7/2006	72,2400	-1,47%	73,1200	73,1200	72,0000	8.169	590.193,35
12/7/2006	73,3200	-0,27%	73,3600	73,4800	73,2000	4.564	334.915,40
11/7/2006	73,5200	1,49%	72,4400	73,6000	72,4400	4.648	339.108,50
10/7/2006	72,4400	-0,55%	72,8400	72,8400	72,2800	2.804	203.468,80
07/7/2006	72,8400	-0,92%	72,9600	73,6000	72,8000	2.950	216.099,70
06/7/2006	73,5200	1,60%	74,4000	74,4000	72,9600	2.193	161.295,50
05/7/2006	72,3600	-1,84%	73,6400	73,7200	72,2000	6.716	490.386,85
04/7/2006	73,7200	-1,07%	75,2400	75,2400	73,6000	3.333	247.398,15
03/7/2006	74,5200	0,22%	74,3600	75,2800	74,3600	9.040	678.694,05
30/6/2006	74,3600	1,03%	74,8800	75,2000	72,8400	14.140	1.046.761,15
29/6/2006	73,6000	2,22%	72,4000	73,6000	72,0000	6.590	477.957,55
28/6/2006	72,0000	-0,66%	72,4000	72,4400	72,0000	4.008	289.047,05
27/6/2006	72,4800	-1,31%	73,5600	73,5600	72,0000	6.268	454.725,10
26/6/2006	73,4400	0,93%	72,7600	73,6000	72,7600	6.359	465.412,20
23/6/2006	72,7600	0,83%	72,1600	73,6000	72,0000	14.708	1.068.754,05
22/6/2006	72,1600	1,18%	72,5200	72,5600	71,8400	2.465	177.796,40
21/6/2006	71,3200	-2,03%	72,8000	73,1200	71,2000	7.948	570.943,75
20/6/2006	72,8000	0,22%	72,8000	72,8000	72,5200	6.641	482.892,05
19/6/2006	72,6400	1,34%	71,6800	72,9600	71,6800	11.661	846.143,50
16/6/2006	71,6800	-2,50%	75,8000	76,1600	71,2800	8.196	608.745,15
15/6/2006	73,5200	4,02%	70,6800	73,8800	70,6800	11.318	829.113,00
14/6/2006	70,6800	-1,51%	72,0000	72,4000	70,5600	12.231	870.857,30
13/6/2006	71,7600	-3,55%	72,9600	73,6000	71,4400	15.075	1.089.508,30
09/6/2006	74,4000	2,99%	72,0800	75,1600	72,0800	9.659	708.349,20
08/6/2006	72,2400	-1,26%	73,1600	73,1600	71,9600	13.365	969.205,15
07/6/2006	73,1600	-1,19%	74,0000	74,0800	73,1200	16.083	1.179.324,95
06/6/2006	74,0400	-1,70%	75,2000	75,2000	74,0000	12.185	906.460,05
05/6/2006	75,3200	-1,05%	76,0000	76,0000	74,9200	8.664	652.043,10
02/6/2006	76,1200	-1,81%	77,6000	77,6000	76,0000	9.674	742.463,15
01/6/2006	77,5200	-2,12%	78,7200	78,7200	77,3600	18.038	1.398.755,70
31/5/2006	79,2000	-0,95%	79,8000	79,8000	79,2000	4.149	329.574,85
30/5/2006	79,9600	-0,74%	79,6000	80,2400	78,4400	5.205	415.050,10
29/5/2006	80,5600	-0,54%	81,0000	81,0000	80,0800	3.160	255.308,15
26/5/2006	81,0000	3,32%	79,6000	81,3600	79,6000	2.868	229.677,65
25/5/2006	78,4000	-0,66%	78,9200	79,0400	78,0800	7.933	623.500,45
24/5/2006	78,9200	-0,90%	79,6000	79,6400	77,6400	13.363	1.048.419,35
23/5/2006	79,6400	2,42%	77,6000	81,4000	77,4400	23.828	1.870.365,50
22/5/2006	77,7600	-4,66%	80,0000	80,4000	76,8000	19.719	1.557.311,90
19/5/2006	81,5600	-0,29%	82,3600	82,3600	80,5600	8.088	657.852,70
18/5/2006	81,8000	-1,68%	82,2800	82,3600	79,6800	11.536	936.044,40
17/5/2006	83,2000	0,14%	83,2800	85,0400	83,2000	12.043	1.008.229,60
16/5/2006	83,0800	-1,47%	84,0000	84,0000	82,8800	7.003	583.091,25
15/5/2006	84,3200	-1,63%	85,6000	85,6000	84,1600	11.153	949.183,10
12/5/2006	85,7200	-0,65%	86,4000	86,4000	85,6000	4.941	425.621,75
11/5/2006	86,2800	-2,00%	88,0000	88,0000	86,2000	8.150	707.689,40
10/5/2006	88,0400	0,05%	88,0000	88,2000	87,6000	18.564	1.633.775,10
09/5/2006	88,0000	-0,45%	88,6800	88,8000	87,8800	15.564	1.372.294,75
08/5/2006	88,4000	-1,95%	89,6000	89,6400	88,0800	15.678	1.391.787,70
05/5/2006	90,1600	-0,44%	90,8800	90,8800	89,7600	17.526	1.581.670,30
04/5/2006	90,5600	-0,96%	91,4400	91,4400	90,4400	13.556	1.234.001,80
03/5/2006	91,4400	-0,52%	92,0000	92,7200	91,2000	6.460	594.087,65
02/5/2006	91,9200	2,68%	89,6000	92,7600	89,6000	11.668	1.067.715,60
28/4/2006	89,5200	0,00%	89,5200	89,5600	89,4000	4.048	362.459,65
27/4/2006	89,5200	0,00%	90,3600	90,3600	89,4000	10.339	927.073,45

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%