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
26/4/2006	90,3600	0,00%	90,4400	90,5200	90,2800	7.945	718.201,40
25/4/2006	90,3600	-0,48%	90,6400	90,7200	90,1600	27.035	2.444.920,10
20/4/2006	90,8000	0,00%	90,7200	90,8000	90,4000	5.999	544.172,20
19/4/2006	90,8000	-0,04%	90,8400	91,2800	90,7200	14.458	1.315.593,85
18/4/2006	90,8400	-0,92%	91,6000	91,6000	90,1200	13.308	1.206.370,50
13/4/2006	91,6800	-0,35%	91,7600	91,8400	91,4800	8.299	760.746,30
12/4/2006	92,0000	0,00%	92,0000	92,2000	91,7600	6.423	590.848,90
11/4/2006	92,0000	-0,43%	92,0000	92,1600	91,7600	7.211	663.336,85
10/4/2006	92,4000	-0,43%	92,8000	92,8000	92,3600	7.073	654.064,65
07/4/2006	92,8000	-0,04%	92,8400	92,9600	92,0400	13.878	1.287.113,75
06/4/2006	92,8400	-0,30%	93,2000	93,2000	92,6800	8.620	801.376,75
05/4/2006	93,1200	-0,09%	93,2000	93,5200	92,7200	7.555	703.272,65
04/4/2006	93,2000	1,17%	92,1600	93,3600	92,0000	31.506	2.922.702,20
03/4/2006	92,1200	0,88%	91,2000	92,2400	90,7200	15.335	1.403.888,10
31/3/2006	91,3200	0,04%	91,4000	91,4000	90,4000	4.468	407.204,35
30/3/2006	91,2800	-0,04%	91,2000	91,4000	90,7600	3.256	296.523,35
29/3/2006	91,3200	0,79%	90,8000	91,9200	90,8000	9.426	859.909,55
28/3/2006	90,6000	-0,61%	91,1200	91,1200	90,0000	8.210	742.687,50
27/3/2006	91,1600	1,51%	89,6000	91,2000	88,8400	17.468	1.571.211,85
24/3/2006	89,8000	-0,97%	90,6800	90,6800	89,6000	8.594	771.552,85
23/3/2006	90,6800	-1,65%	92,2000	92,2000	90,2400	9.205	835.087,85
22/3/2006	92,2000	2,86%	89,6400	92,8000	89,6000	72.820	6.592.390,20
21/3/2006	89,6400	0,00%	89,6000	89,9200	89,6000	22.725	2.037.523,65
20/3/2006	89,6400	0,00%	90,3600	90,4000	89,3600	8.095	727.613,75
17/3/2006	89,6400	-0,66%	90,4000	91,0800	89,6000	18.734	1.691.010,75
16/3/2006	90,2400	0,80%	89,8800	90,4000	89,7600	7.144	642.855,55
15/3/2006	89,5200	0,72%	90,2000	90,3200	89,3600	21.346	1.914.420,15
14/3/2006	88,8800	0,82%	88,3200	89,2000	87,8800	12.275	1.083.897,35
13/3/2006	88,1600	-0,14%	87,8400	88,4000	87,6400	5.335	469.220,80
10/3/2006	88,2800	-1,25%	89,4000	89,4000	87,6000	11.549	1.021.412,30
09/3/2006	89,4000	6,28%	85,6000	89,6000	85,5600	27.224	2.393.241,95
08/3/2006	84,1200	1,74%	80,7600	84,8000	76,8000	41.376	3.364.233,35
07/3/2006	82,6800	-5,53%	86,4000	86,4000	82,4400	17.138	1.432.545,65
03/3/2006	87,5200	-1,08%	88,8000	88,8800	87,2800	13.626	1.202.889,45
02/3/2006	88,4800	-1,82%	88,1600	90,4000	88,1600	10.026	893.211,90
01/3/2006	90,1200	-1,18%	90,4800	91,1200	89,9600	7.369	667.289,40
28/2/2006	91,2000	1,38%	90,3200	91,3200	90,3200	9.090	827.730,55
27/2/2006	89,9600	-1,45%	91,3600	91,4400	88,0800	18.811	1.711.079,70
24/2/2006	91,2800	-1,64%	92,8000	92,8000	91,1600	8.996	826.857,25
23/2/2006	92,8000	0,00%	92,5600	93,0000	92,5600	9.089	842.973,70
22/2/2006	92,8000	0,91%	92,1600	93,2000	92,1600	15.751	1.459.778,35
21/2/2006	91,9600	0,44%	91,6000	92,0000	91,6000	10.393	954.562,45
20/2/2006	91,5600	0,31%	91,6000	91,8400	91,4800	10.186	933.121,70
17/2/2006	91,2800	0,09%	91,2000	91,3600	91,0000	10.948	997.885,80
16/2/2006	91,2000	0,22%	91,2000	91,8400	91,0000	11.311	1.034.196,00
15/2/2006	91,0000	-1,26%	92,1600	92,1600	90,7200	8.369	765.434,20
14/2/2006	92,1600	0,35%	91,8800	92,4000	91,8400	7.410	681.824,35
13/2/2006	91,8400	-0,95%	92,7200	92,7200	91,2400	13.416	1.232.773,35
10/2/2006	92,7200	-0,22%	93,0400	93,2400	92,3600	16.815	1.562.688,60
09/2/2006	92,9200	1,04%	92,4000	93,2800	92,4000	19.999	1.858.511,10
08/2/2006	91,9600	1,50%	90,7600	92,2400	90,7600	17.686	1.623.598,10
07/2/2006	90,6000	1,12%	89,6000	91,2800	89,6000	28.296	2.564.852,95
06/2/2006	89,6000	6,26%	85,0400	89,8000	85,0400	33.973	3.005.645,65
03/2/2006	84,3200	-0,19%	84,7600	84,9200	83,9200	12.783	1.078.131,20
02/2/2006	84,4800	0,19%	84,6400	85,1200	84,3200	9.549	809.266,15
01/2/2006	84,3200	0,33%	84,0400	84,5600	83,6800	6.435	541.210,30
31/1/2006	84,0400	0,00%	84,0400	84,7200	84,0000	4.823	405.810,95
30/1/2006	84,0400	-0,10%	84,0000	84,4800	83,5200	4.615	387.622,15
27/1/2006	84,1200	-0,14%	84,0000	84,4000	84,0000	7.229	608.092,35
26/1/2006	84,2400	0,00%	84,0000	85,0800	83,8400	21.020	1.771.348,80
25/1/2006	84,2400	-0,99%	85,2000	85,5600	84,1200	10.833	919.002,35
24/1/2006	85,0800	1,33%	84,8000	85,5600	84,4800	6.711	570.313,30
23/1/2006	83,9600	-2,19%	85,7600	85,7600	83,8000	10.624	898.558,75
20/1/2006	85,8400	0,75%	86,3200	86,5600	85,7200	12.616	1.087.159,60
19/1/2006	85,2000	2,01%	84,0000	85,7200	84,0000	12.169	1.034.846,30
18/1/2006	83,5200	-2,43%	84,8000	84,8000	83,3600	17.221	1.445.768,55
17/1/2006	85,6000	1,57%	84,2800	87,0400	84,2800	20.539	1.768.267,35
16/1/2006	84,2800	4,31%	81,7600	84,4400	81,7600	22.049	1.845.803,05
13/1/2006	80,8000	1,92%	79,3200	80,8800	79,3200	23.676	1.898.950,70
12/1/2006	79,2800	1,17%	78,4000	79,3200	78,4000	12.550	992.276,95
11/1/2006	78,3600	0,15%	78,3600	78,6400	78,0400	10.615	832.109,40
10/1/2006	78,2400	0,00%	78,0000	78,4000	78,0000	8.020	627.204,15
09/1/2006	78,2400	1,72%	77,0400	78,5600	77,0400	17.391	1.353.699,20
05/1/2006	76,9200	0,42%	76,6400	77,2000	76,6400	8.103	623.141,40
04/1/2006	76,6000	0,26%	76,7200	76,8800	76,3600	9.444	723.838,45
03/1/2006	76,4000	0,32%	76,1600	76,4000	76,0800	20.900	1.595.258,60
02/1/2006	76,1600	0,79%	76,4400	76,4800	76,0800	12.219	933.456,40
30/12/2005	75,5600	0,27%	75,3600	75,8400	75,3600	3.454	261.060,10
29/12/2005	75,3600	-1,26%	76,2400	76,4800	75,2400	7.160	544.076,15
28/12/2005	76,3200	0,32%	76,0800	76,6400	76,0400	8.338	636.723,95
27/12/2005	76,0800	0,42%	75,8400	76,2400	75,8400	8.029	610.188,20
23/12/2005	75,7600	0,58%	75,6000	75,8400	75,4400	5.406	409.161,25
22/12/2005	75,3200	-0,26%	75,6000	75,6000	75,2800	1.994	150.445,75
21/12/2005	75,5200	-0,21%	75,6800	75,7200	75,4400	6.073	459.198,85
20/12/2005	75,6800	0,32%	75,4000	75,8000	75,4000	8.281	625.629,55
19/12/2005	75,4400	-0,21%	75,4400	75,6000	75,0800	13.259	999.272,10
16/12/2005	75,6000	0,75%	75,0400	75,8400	75,0400	74.470	5.598.596,15
15/12/2005	75,0400	0,05%	75,1200	75,1600	74,8800	3.199	240.016,55
14/12/2005	75,0000	-0,05%	75,2000	75,2400	74,9200	6.706	504.692,35
13/12/2005	75,0400	0,27%	74,8800	75,1600	74,8800	79.151	5.924.369,95
12/12/2005	74,8400	-0,21%	74,8000	74,9600	74,7200	9.664	723.089,60
09/12/2005	75,0000	-0,27%	75,0000	75,2000	74,7600	12.176	912.450,35
08/12/2005	75,2000	0,00%	75,2000	75,2000	75,0400	4.614	346.558,25
07/12/2005	75,2000	0,00%	75,2000	75,2000	74,8000	5.829	437.483,70
06/12/2005	75,2000	-0,05%	75,2400	75,2400	75,1200	5.608	421.688,05
05/12/2005	75,2400	-0,42%	75,2400	75,5600	75,2000	3.326	250.779,20
02/12/2005	75,5600	-0,05%	75,7600	75,8400	75,4400	6.608	499.799,70
01/12/2005	75,6000	0,43%	75,6000	75,7600	75,2800	12.174	920.374,00
30/11/2005	75,2800	0,16%	76,0000	76,0000	75,1600	19.125	1.439.683,00
29/11/2005	75,1600	-0,58%	75,6000	76,0000	75,0400	8.425	635.351,35
28/11/2005	75,6000	0,85%	74,9600	75,8000	74,9600	11.096	837.178,90
25/11/2005	74,9600	-0,43%	75,3600	75,4000	74,8800	3.543	266.264,10
24/11/2005	75,2800	-0,48%	75,5200	75,5600	75,2000	2.350	176.992,80
23/11/2005	75,6400	0,69%	75,2000	75,7600	75,1600	8.843	668.144,85
22/11/2005	75,1200	0,05%	75,0800	75,6000	75,0400	8.359	629.218,10
21/11/2005	75,0800	-0,69%	75,6000	75,6000	74,4800	4.158	312.459,75
18/11/2005	75,6000	0,64%	75,2000	75,8400	75,0400	24.051	1.810.716,90
17/11/2005	75,1200	1,35%	74,3200	75,2000	74,0400	15.590	1.164.499,70
16/11/2005	74,1200	-0,11%	74,4000	74,4000	73,9200	4.630	343.244,35
15/11/2005	74,2000	-0,32%	72,8800	74,6400	72,8800	3.873	286.738,20
14/11/2005	74,4400	0,49%	74,0800	74,5200	74,0800	4.775	355.128,00
11/11/2005	74,0800	0,22%	74,0000	74,5200	74,0000	2.868	212.794,35
10/11/2005	73,9200	-0,81%	74,6400	74,6400	73,7200	2.301	170.965,95
09/11/2005	74,5200	-0,43%	74,8400	75,2000	74,4000	6.678	500.303,10
08/11/2005	74,8400	-0,16%	74,9600	75,2000	74,4000	6.083	456.791,46
07/11/2005	74,9600	-0,32%	75,2000	75,2000	74,6000	4.498	336.576,85
04/11/2005	75,2000	0,11%	74,9200	75,2000	74,6800	4.459	334.850,70
03/11/2005	75,1200	0,32%	75,0400	75,3600	74,8000	15.708	1.179.492,40
02/11/2005	74,8800	0,43%	73,8000	75,0000	73,8000	6.466	483.786,10
01/11/2005	74,5600	-0,05%	72,8400	74,6400	72,8400	3.653	270.768,20
31/10/2005	74,6000	0,87%	73,9600	74,7200	73,7600	5.081	377.279,05
27/10/2005	73,9600	-0,54%	74,3600	74,3600	73,6800	2.886	213.580,80
26/10/2005	74,3600	1,42%	73,8400	74,6400	73,6000	8.393	622.357,45
25/10/2005	73,3200	0,11%	73,2400	73,4800	72,9200	2.378	174.154,75
24/10/2005	73,2400	0,05%	72,9200	73,3600	72,8000	3.769	275.650,90
21/10/2005	73,2000	-0,49%	73,6000	73,6000	73,0800	2.871	210.442,55
20/10/2005	73,5600	0,38%	73,3200	73,6000	72,9600	3.936	288.740,75
19/10/2005	73,2800	-0,43%	73,6000	73,6000	73,2000	7.398	542.852,85
18/10/2005	73,6000	-0,54%	74,0000	74,2400	73,6000	3.056	225.656,00
17/10/2005	74,0000	0,82%	73,6000	74,0000	73,3600	6.648	490.245,55
14/10/2005	73,4000	-0,81%	73,4400	74,0800	73,2400	8.554	629.236,35
13/10/2005	74,0000	-0,32%	74,4000	74,4000	73,4000	3.510	259.923,20
12/10/2005	74,2400	0,27%	74,1200	74,6800	74,0800	1.568	116.330,10
11/10/2005	74,0400	1,82%	72,2800	75,2400	72,2800	4.166	307.165,50
10/10/2005	72,7200	0,11%	72,6400	72,8800	72,4800	14.924	1.084.698,50
07/10/2005	72,6400	-0,60%	73,0800	73,0800	72,4800	8.270	602.232,30
06/10/2005	73,0800	-1,14%	73,9200	73,9200	73,0400	3.864	283.301,70
05/10/2005	73,9200	-1,07%	74,7200	74,7200	73,8400	7.579	561.274,35
04/10/2005	74,7200	0,11%	74,8000	75,2000	74,6400	10.683	800.864,10
03/10/2005	74,6400	1,14%	73,8000	74,8800	73,8000	9.819	731.972,85
30/9/2005	73,8000	0,11%	74,3200	74,4000	73,6800	5.513	407.784,75
29/9/2005	73,7200	-0,70%	74,3600	74,8400	73,6000	6.103	452.361,20
28/9/2005	74,2400	1,81%	73,6000	74,4400	73,0000	12.554	930.374,90
27/9/2005	72,9200	0,11%	72,8400	72,9600	72,5200	10.216	743.464,55
26/9/2005	72,8400	0,11%	72,8000	73,3200	72,6400	7.946	579.920,90
23/9/2005	72,7600	0,55%	72,7200	73,2000	72,4000	5.911	429.789,25
22/9/2005	72,3600	0,50%	72,0000	72,6800	72,0000	5.736	415.060,95
21/9/2005	72,0000	-0,44%	72,3200	72,3200	71,9200	7.373	531.231,45
20/9/2005	72,3200	0,17%	72,0400	72,8000	72,0400	4.630	334.686,30
19/9/2005	72,2000	-1,26%	73,5200	73,5200	72,0000	6.311	457.397,95
16/9/2005	73,1200	0,05%	72,8000	73,2800	72,7600	5.326	388.725,55
15/9/2005	73,0800	0,11%	73,0000	73,3600	72,8400	7.020	512.784,55
14/9/2005	73,0000	-0,22%	73,2800	73,3200	72,6800	2.820	206.078,40
13/9/2005	73,1600	0,83%	72,5600	73,3600	72,5600	3.674	268.583,45
12/9/2005	72,5600	-1,04%	73,3200	73,3200	72,5600	6.728	489.995,35
09/9/2005	73,3200	0,38%	73,6000	73,8000	72,8000	6.161	451.796,25
08/9/2005	73,0400	-0,60%	73,2000	73,6000	72,8000	4.313	315.575,10
07/9/2005	73,4800	-0,86%	74,4000	74,4000	73,4400	4.233	313.178,85
06/9/2005	74,1200	-0,32%	73,6800	74,3200	73,6800	3.850	284.853,45
05/9/2005	74,3600	-0,32%	74,6000	74,6000	73,9200	5.020	372.632,65
02/9/2005	74,6000	-0,21%	74,7600	74,7600	74,2400	6.278	467.538,95
01/9/2005	74,7600	1,36%	73,7600	74,9200	73,7600	8.050	600.097,50
31/8/2005	73,7600	1,26%	73,8800	74,3600	73,2000	6.266	462.589,60
30/8/2005	72,8400	0,28%	73,6400	74,0000	72,8000	4.459	325.845,45
29/8/2005	72,6400	-1,57%	73,6000	73,6800	72,4800	7.338	535.280,00
26/8/2005	73,8000	-0,11%	74,2400	74,5600	73,6800	3.229	239.705,45
25/8/2005	73,8800	-1,18%	73,8400	74,8000	73,8400	3.563	263.580,45
24/8/2005	74,7600	-0,11%	75,4800	75,4800	74,2800	11.855	883.775,95
23/8/2005	74,8400	-1,53%	76,0000	76,0000	74,5600	3.293	247.977,20
22/8/2005	76,0000	-0,05%	76,2000	76,2000	74,6800	15.204	1.152.302,80
19/8/2005	76,0400	1,28%	75,0400	76,7200	74,9200	11.426	866.737,25
18/8/2005	75,0800	2,29%	74,4000	75,2000	73,5200	7.533	558.854,85
17/8/2005	73,4000	-1,18%	74,2800	74,3200	73,1600	8.544	628.100,95
16/8/2005	74,2800	-1,54%	75,4400	75,4400	73,9600	10.415	774.762,75
12/8/2005	75,4400	-0,63%	77,5600	77,5600	75,2800	2.956	224.533,75
11/8/2005	75,9200	-0,89%	76,6000	76,6000	75,7600	3.216	244.680,10
10/8/2005	76,6000	1,00%	75,9600	76,8000	75,3600	17.876	1.360.941,95
09/8/2005	75,8400	0,85%	75,1200	75,9200	74,9600	14.181	1.069.119,15
08/8/2005	75,2000	0,48%	74,8400	75,5200	74,7200	6.181	464.968,55
05/8/2005	74,8400	-0,48%	75,2000	75,2000	74,8000	2.655	199.065,20
04/8/2005	75,2000	0,05%	75,2400	75,3600	74,8400	11.271	848.090,80
03/8/2005	75,1600	-0,27%	75,3600	75,3600	74,6800	6.760	507.227,25
02/8/2005	75,3600	0,16%	75,0000	75,5600	75,0000	9.110	686.068,20
01/8/2005	75,2400	0,70%	74,7200	75,3600	74,3200	18.799	1.410.196,55
29/7/2005	74,7200	0,32%	74,5600	74,8000	74,3200	19.353	1.441.540,30
28/7/2005	74,4800	-1,64%	75,7200	75,8400	74,4400	12.780	956.455,90
27/7/2005	75,7200	0,42%	76,0000	76,1600	75,6000	14.559	1.105.833,25
26/7/2005	75,4000	1,29%	75,0000	75,8400	74,4000	15.648	1.178.580,00
25/7/2005	74,4400	3,27%	72,0800	74,6400	72,0800	40.205	2.933.810,45
22/7/2005	72,0800	0,22%	71,9200	72,1200	71,6800	10.504	755.971,00
21/7/2005	71,9200	1,01%	71,2000	72,0000	70,8800	20.786	1.488.255,40
20/7/2005	71,2000	0,62%	71,2000	71,3200	70,5600	15.785	1.119.295,50
19/7/2005	70,7600	0,86%	70,4000	70,9600	69,8400	25.366	1.784.749,45
18/7/2005	70,1600	-0,28%	70,0000	70,7200	69,6400	18.456	1.297.045,55
15/7/2005	70,3600	0,57%	69,7600	70,4000	69,2000	20.794	1.454.394,55
14/7/2005	69,9600	-0,11%	70,5600	70,5600	68,8000	20.714	1.455.274,55
13/7/2005	70,0400	0,86%	70,0000	70,7600	69,9200	23.338	1.639.628,25
12/7/2005	69,4400	2,42%	68,0000	69,6000	68,0000	27.306	1.889.849,35
11/7/2005	67,8000	1,53%	68,5800	68,6100	67,3500	55.785	3.790.086,65
08/7/2005	66,7800	1,83%	65,9400	66,9300	65,5800	53.450	3.518.364,25
07/7/2005	65,5800	-0,41%	65,8800	66,2100	64,3200	21.035	1.375.601,40
06/7/2005	65,8500	0,87%	65,4000	66,0000	65,4000	15.400	1.013.513,35
05/7/2005	65,2800	0,97%	64,8000	65,3400	64,6800	6.325	411.633,80
04/7/2005	64,6500	-1,55%	65,6700	65,6700	64,5900	8.010	519.918,45
01/7/2005	65,6700	1,11%	64,8300	65,7600	64,8000	23.578	1.544.080,15
30/6/2005	64,9500	0,23%	65,1300	65,1300	64,6200	1.893	123.070,55
29/6/2005	64,8000	-1,05%	64,8300	65,6400	64,8000	5.646	367.573,55
28/6/2005	65,4900	0,14%	65,4000	65,6100	64,8000	10.361	678.284,60
27/6/2005	65,4000	-0,14%	64,8000	65,4600	64,6200	7.163	467.185,20
24/6/2005	65,4900	0,05%	64,7100	65,5200	64,6800	15.151	990.269,00
23/6/2005	65,4600	1,25%	64,6800	65,5800	64,0200	13.763	894.303,30
22/6/2005	64,6500	0,00%	64,6500	64,8000	63,9600	16.261	1.049.031,70
21/6/2005	64,6500	-0,05%	62,5500	64,6800	62,5500	15.025	967.458,45
17/6/2005	64,6800	-0,87%	65,2200	65,2200	63,6000	4.238	271.846,10
16/6/2005	65,2500	0,97%	64,6200	65,4000	64,2000	12.725	824.746,80
15/6/2005	64,6200	1,17%	62,4600	64,6800	62,4600	16.808	1.078.373,05
14/6/2005	63,8700	0,14%	62,4600	64,1400	62,4600	62.041	3.912.122,05
13/6/2005	63,7800	0,47%	63,0000	64,1400	62,7300	19.016	1.200.075,55
10/6/2005	63,4800	-0,05%	58,6200	63,6000	58,6200	11.491	716.895,20
09/6/2005	63,5100	-0,84%	64,0500	64,0500	63,3600	4.531	288.174,35
08/6/2005	64,0500	-0,23%	63,6600	64,5300	63,6000	15.826	1.014.910,55
07/6/2005	64,2000	-0,56%	64,2000	64,8000	63,9000	12.988	835.096,05
06/6/2005	64,5600	1,94%	63,3300	64,6500	63,3300	24.711	1.585.923,65
03/6/2005	63,3300	0,72%	62,8800	63,5100	61,8000	12.453	784.147,40
02/6/2005	62,8800	2,39%	61,4100	63,6000	61,4100	18.613	1.160.166,50
01/6/2005	61,4100	-0,39%	61,6500	61,6500	61,3800	4.985	306.333,00
31/5/2005	61,6500	0,74%	62,3400	62,4000	61,3200	18.100	1.120.136,95
30/5/2005	61,2000	1,49%	60,3000	61,6800	60,0000	9.250	560.449,85
27/5/2005	60,3000	0,30%	60,1200	60,7800	60,0000	17.063	1.029.702,75
26/5/2005	60,1200	2,93%	59,1000	60,2400	59,1000	27.226	1.627.156,35
25/5/2005	58,4100	3,13%	57,6000	59,7300	57,6000	35.895	2.104.541,30
24/5/2005	56,6400	-0,32%	56,4600	56,8200	56,4600	1.111	62.986,80
23/5/2005	56,8200	0,53%	56,7000	57,0600	56,7000	4.196	238.678,80
20/5/2005	56,5200	0,69%	56,5200	56,5200	55,9200	2.503	140.734,70
19/5/2005	56,1300	0,65%	55,8000	56,1900	54,3000	6.051	335.473,80
18/5/2005	55,7700	-0,80%	56,0700	56,4000	55,7400	18.383	1.029.993,30
17/5/2005	56,2200	-0,79%	56,6700	57,5100	56,1600	5.186	293.728,85
16/5/2005	56,6700	-1,61%	57,9000	57,9000	56,5800	16.775	965.380,00
13/5/2005	57,6000	0,16%	57,5100	57,8400	57,5100	12.986	748.546,35
12/5/2005	57,5100	2,46%	56,4000	57,7800	56,2200	17.446	995.583,60
11/5/2005	56,1300	-0,32%	56,2800	56,3400	56,1000	6.818	383.001,40
10/5/2005	56,3100	-0,05%	56,3400	56,4600	56,0700	4.605	259.154,70
09/5/2005	56,3400	-1,21%	57,4800	57,4800	56,2200	7.258	409.170,65
06/5/2005	57,0300	0,05%	57,0000	57,1500	56,4000	3.150	178.868,15
05/5/2005	57,0000	1,28%	56,9100	57,0900	56,2800	8.088	458.514,25
04/5/2005	56,2800	-2,19%	58,1400	58,1400	56,1000	10.048	568.642,10
03/5/2005	57,5400	0,52%	57,2100	57,6000	57,1800	9.168	526.895,80
28/4/2005	57,2400	-0,42%	57,5100	57,5100	57,1800	4.420	253.190,90
27/4/2005	57,4800	-1,94%	58,7400	58,7400	57,3600	6.766	391.221,70
26/4/2005	58,6200	-3,84%	59,2800	59,2800	58,5300	12.316	725.211,35
25/4/2005	60,9600	0,25%	60,6600	61,2000	59,7000	11.636	708.600,30
22/4/2005	60,8100	-0,10%	60,8700	61,7700	60,6600	7.863	480.829,00
21/4/2005	60,8700	0,40%	60,5400	60,9000	60,3000	6.088	368.951,55
20/4/2005	60,6300	-0,64%	61,3200	61,4700	60,6000	3.381	206.554,75
19/4/2005	61,0200	0,49%	60,9600	61,2000	60,9600	4.028	246.003,30
18/4/2005	60,7200	-1,60%	60,0300	60,8700	59,9100	15.411	926.933,75
15/4/2005	61,7100	-1,11%	61,5600	62,1600	61,5000	8.110	501.088,95
14/4/2005	62,4000	-0,57%	62,4000	62,6700	61,8000	7.383	459.110,75
13/4/2005	62,7600	-0,48%	63,0000	63,1800	62,7600	3.411	214.727,45
12/4/2005	63,0600	2,09%	62,2800	63,2400	61,8600	13.298	832.663,90
11/4/2005	61,7700	1,03%	61,2000	61,8000	60,6300	11.151	683.104,00
08/4/2005	61,1400	0,74%	60,0000	61,3200	60,0000	10.971	669.589,10
07/4/2005	60,6900	0,50%	61,0200	61,1700	60,4800	15.895	966.114,45
06/4/2005	60,3900	-0,25%	61,2300	61,2300	60,3600	4.335	262.857,20
05/4/2005	60,5400	1,10%	59,7600	60,6900	59,7600	9.191	555.648,80
04/4/2005	59,8800	-1,24%	60,6300	60,6300	59,7000	10.196	610.673,90
01/4/2005	60,6300	0,00%	60,0300	60,7500	59,6400	3.943	237.762,80
31/3/2005	60,6300	1,61%	60,3000	60,9000	59,7000	15.696	948.950,45
30/3/2005	59,6700	-2,45%	61,0800	61,2000	59,6100	18.655	1.120.091,60
29/3/2005	61,1700	-0,92%	61,2000	61,9800	61,0800	5.360	329.209,95
24/3/2005	61,7400	0,24%	61,5900	62,1900	61,5900	9.060	560.425,10
23/3/2005	61,5900	0,64%	61,0500	62,0100	60,3000	17.251	1.055.524,65
22/3/2005	61,2000	-0,29%	61,3800	61,4400	59,9400	20.818	1.265.694,50
21/3/2005	61,3800	-3,35%	63,5700	63,6000	61,2000	13.145	815.093,10
18/3/2005	63,5100	-0,66%	63,7500	64,1400	61,2300	17.146	1.084.996,80
17/3/2005	63,9300	-2,47%	64,8000	65,3100	63,2400	14.765	948.992,00
16/3/2005	65,5500	0,32%	65,6700	66,9000	65,3400	19.851	1.306.979,45
15/3/2005	65,3400	2,78%	63,9000	65,9100	63,7200	21.000	1.362.667,15
11/3/2005	63,5700	-0,47%	63,8700	64,2600	63,5400	8.180	522.619,75
10/3/2005	63,8700	-0,61%	64,4400	64,4400	63,4800	9.915	633.954,45
09/3/2005	64,2600	-0,46%	64,5600	64,8300	63,9000	10.148	654.268,25
08/3/2005	64,5600	-0,32%	64,7700	65,6400	64,3800	9.085	587.650,45
07/3/2005	64,7700	-0,28%	64,9500	65,7000	64,6800	15.461	1.009.568,60
04/3/2005	64,9500	-1,59%	66,9000	66,9000	64,9200	17.713	1.161.012,15
03/3/2005	66,0000	-0,63%	66,6000	66,8400	65,2200	20.258	1.338.639,50
02/3/2005	66,4200	2,31%	65,4000	67,1700	64,8000	53.131	3.514.957,35
01/3/2005	64,9200	5,82%	62,3700	65,6700	61,8600	53.995	3.444.600,10
28/2/2005	61,3500	2,40%	59,9100	61,5000	59,8800	33.491	2.033.617,25
25/2/2005	59,9100	0,30%	59,7300	60,0000	59,6400	14.518	868.858,70
24/2/2005	59,7300	0,10%	59,6700	59,9400	59,6700	7.916	473.414,85
23/2/2005	59,6700	0,15%	59,5800	59,7000	59,4900	3.545	211.267,60
22/2/2005	59,5800	-0,55%	60,0000	60,0000	59,3100	12.611	750.826,15
21/2/2005	59,9100	-0,10%	59,9700	60,0900	59,6400	5.898	353.548,20
18/2/2005	59,9700	0,20%	59,9700	60,1500	59,8200	12.463	748.061,90
17/2/2005	59,8500	0,25%	59,9700	60,3000	59,6700	19.296	1.158.362,20
16/2/2005	59,7000	1,48%	58,8300	60,0600	58,8300	29.841	1.785.098,75
15/2/2005	58,8300	0,05%	59,3400	59,5800	57,6600	16.550	978.568,80
14/2/2005	58,8000	-0,71%	59,2200	59,4000	58,7100	7.018	414.696,25
11/2/2005	59,2200	-0,30%	59,3100	59,4900	59,0100	11.895	704.549,95
10/2/2005	59,4000	0,00%	59,5200	59,8200	59,2800	10.026	596.999,90

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.%