Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

14,8000 €

-0,2000 (-1,33%)

Άνοιγμα 14,7500
Υψηλό 14,9500
Χαμηλό 14,7500

Όγκος 265
Τζίρος 3.920 €
Πράξεις 8

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,05%	59,5200	59,8200	59,2800	10.026	596.999,90
09/2/2005	59,4300	-0,15%	59,4000	60,0300	59,1000	25.203	1.504.004,45
08/2/2005	59,5200	3,28%	57,6300	59,9400	57,6300	55.678	3.295.998,80
07/2/2005	57,6300	0,52%	57,5700	58,1400	57,4800	12.446	717.830,30
04/2/2005	57,3300	0,26%	57,2100	57,4200	57,1800	4.630	265.494,85
03/2/2005	57,1800	-0,31%	57,3000	57,3000	57,0000	17.420	996.088,75
02/2/2005	57,3600	-0,78%	57,8100	57,9300	57,3000	7.981	460.092,50
01/2/2005	57,8100	-0,46%	58,2000	58,3200	57,6000	5.778	335.448,05
31/1/2005	58,0800	-0,10%	58,2000	58,5900	57,9300	13.081	763.082,55
28/1/2005	58,1400	0,36%	58,3800	58,4400	57,6300	6.475	376.651,35
27/1/2005	57,9300	-0,62%	58,2600	58,4100	57,6600	9.826	571.620,80
26/1/2005	58,2900	0,15%	58,2000	58,4400	57,9000	6.345	369.770,60
25/1/2005	58,2000	-0,15%	58,2900	58,5900	58,1100	12.900	751.901,30
24/1/2005	58,2900	0,99%	57,6000	58,7700	57,6000	7.973	464.308,80
21/1/2005	57,7200	0,00%	57,7500	58,0500	57,6000	4.943	285.540,90
20/1/2005	57,7200	0,21%	57,4800	58,6500	57,4800	5.011	290.939,85
19/1/2005	57,6000	0,31%	57,1500	57,7500	57,1500	9.698	558.965,80
18/1/2005	57,4200	-0,93%	58,3200	58,3200	57,3000	6.415	369.952,10
17/1/2005	57,9600	-0,31%	58,1100	58,3200	57,9000	7.538	438.638,50
14/1/2005	58,1400	0,31%	57,9600	58,6200	57,9600	5.350	311.340,80
13/1/2005	57,9600	-0,46%	58,2300	58,2300	57,9000	8.421	489.291,65
12/1/2005	58,2300	0,05%	58,2000	58,4400	58,1700	5.791	337.619,60
11/1/2005	58,2000	-0,72%	58,7700	58,7700	58,1400	8.785	512.352,85
10/1/2005	58,6200	0,46%	58,2000	58,7100	58,2000	4.453	260.465,65
07/1/2005	58,3500	-0,41%	57,6000	58,8000	57,6000	8.758	513.640,00
05/1/2005	58,5900	-0,81%	58,6200	58,9200	58,4700	6.688	392.577,35
04/1/2005	59,0700	0,82%	58,5900	59,1000	58,3200	6.755	396.742,70
03/1/2005	58,5900	1,30%	58,1700	58,8000	57,8400	3.263	189.980,05
31/12/2004	57,8400	-0,77%	58,2600	58,2600	57,6300	9.531	552.764,20
30/12/2004	58,2900	-0,51%	58,8000	58,8000	58,0800	4.726	277.087,00
29/12/2004	58,5900	1,56%	58,0200	59,0700	57,4800	13.566	793.602,65
28/12/2004	57,6900	0,63%	57,4800	58,1400	57,4800	12.911	745.907,65
27/12/2004	57,3300	1,11%	56,7000	57,5100	56,5200	29.303	1.665.418,70
24/12/2004	56,7000	0,27%	56,7000	56,7600	56,5500	7.068	400.434,60
23/12/2004	56,5500	-0,21%	56,7600	56,8200	56,4600	9.716	550.852,00
22/12/2004	56,6700	-0,16%	56,7600	57,0000	56,5500	8.943	507.468,70
21/12/2004	56,7600	-0,68%	57,1500	57,5100	56,7300	11.515	656.188,20
20/12/2004	57,1500	0,79%	57,3000	57,4800	56,9400	16.523	946.928,35
17/12/2004	56,7000	-0,42%	56,9400	57,0000	56,6700	5.501	312.358,10
16/12/2004	56,9400	-0,16%	57,0000	57,0300	56,7900	5.936	337.863,00
15/12/2004	57,0300	-0,37%	57,2100	57,4800	56,9400	6.186	353.025,20
14/12/2004	57,2400	0,37%	57,0600	57,4200	56,9700	7.606	434.689,80
13/12/2004	57,0300	0,32%	57,0600	57,6600	57,0000	10.266	588.586,65
10/12/2004	56,8500	-0,73%	57,3000	57,5100	56,7900	12.308	702.048,60
09/12/2004	57,2700	0,47%	57,0000	57,6000	56,8800	10.170	583.109,20
08/12/2004	57,0000	-0,05%	57,1800	57,5400	56,9700	5.600	320.404,90
07/12/2004	57,0300	0,16%	57,2400	57,3900	56,9100	3.816	218.319,35
06/12/2004	56,9400	-0,78%	57,6000	57,6900	56,9100	4.111	235.881,10
03/12/2004	57,3900	0,21%	57,6000	57,6000	57,2100	4.345	249.233,20
02/12/2004	57,2700	-0,10%	57,5400	57,8400	57,1200	5.545	318.178,20
01/12/2004	57,3300	0,42%	57,0900	57,6000	57,0900	4.323	247.904,10
30/11/2004	57,0900	-0,37%	57,0600	57,6000	57,0600	7.618	436.440,40
29/11/2004	57,3000	-0,10%	57,6000	58,0200	57,0000	9.505	546.053,50
26/11/2004	57,3600	0,00%	57,5400	58,0200	57,3300	4.168	240.051,85
25/11/2004	57,3600	0,84%	57,2400	57,8400	56,5800	6.075	346.011,60
24/11/2004	56,8800	-0,32%	57,0600	57,1500	56,7900	4.865	277.234,00
23/11/2004	57,0600	-1,65%	58,0200	58,0800	57,0000	7.606	436.668,75
22/11/2004	58,0200	-0,97%	58,5900	58,5900	57,7800	8.470	492.085,60
19/11/2004	58,5900	-0,10%	58,7700	58,8000	58,5000	6.925	406.399,60
18/11/2004	58,6500	-0,05%	58,2000	58,9500	58,2000	10.721	630.012,40
17/11/2004	58,6800	0,10%	57,8700	58,9200	57,8700	12.546	737.233,95
16/11/2004	58,6200	-0,51%	58,2300	58,7700	58,2300	5.905	344.799,50
15/11/2004	58,9200	0,26%	58,2000	59,0400	58,2000	11.761	691.323,25
12/11/2004	58,7700	0,77%	58,4400	59,2800	58,3200	18.453	1.088.153,30
11/11/2004	58,3200	0,93%	58,8000	59,1000	57,6000	15.568	914.950,60
10/11/2004	57,7800	1,69%	56,8200	57,9000	56,8200	12.276	706.050,25
09/11/2004	56,8200	-1,51%	57,3000	57,6900	56,5500	13.133	748.714,85
08/11/2004	57,6900	-2,04%	58,8000	58,8000	57,4800	15.630	909.429,00
05/11/2004	58,8900	1,87%	58,5000	59,5200	58,1700	24.808	1.460.612,20
04/11/2004	57,8100	2,45%	56,4000	58,5600	56,4000	35.378	2.040.760,15
03/11/2004	56,4300	3,07%	54,9600	56,4900	54,8700	17.491	971.342,60
02/11/2004	54,7500	2,24%	53,5500	55,2000	53,5500	16.241	886.185,20
01/11/2004	53,5500	1,13%	52,9500	53,6400	52,9500	11.171	594.691,55
29/10/2004	52,9500	0,91%	52,4700	53,1000	52,0800	8.845	465.539,00
27/10/2004	52,4700	-0,11%	52,5300	52,8000	52,3800	4.728	248.891,80
26/10/2004	52,5300	1,21%	52,5000	52,6800	51,9900	3.570	187.170,30
25/10/2004	51,9000	-1,87%	52,8900	52,8900	51,8400	7.060	370.258,15
22/10/2004	52,8900	0,28%	52,8300	53,1600	52,5300	9.666	511.277,20
21/10/2004	52,7400	1,03%	52,2600	52,7700	52,2600	9.895	520.958,75
20/10/2004	52,2000	0,17%	52,1100	52,2300	51,2400	4.760	247.679,85
19/10/2004	52,1100	0,29%	52,1400	52,2000	51,9300	4.550	141.181,60
18/10/2004	51,9600	0,00%	51,9600	52,1400	51,7800	4.920	255.649,85
15/10/2004	51,9600	1,35%	51,4200	52,0800	51,4200	10.538	544.762,85
14/10/2004	51,2700	0,77%	50,7000	51,4200	50,7000	11.571	591.640,60
13/10/2004	50,8800	0,12%	50,8200	51,1200	50,7300	3.151	160.208,50
12/10/2004	50,8200	-0,29%	50,4300	51,0000	50,4300	4.996	253.247,80
11/10/2004	50,9700	-0,18%	51,0000	51,3600	50,6400	4.648	237.108,80
08/10/2004	51,0600	-1,05%	51,4200	51,4200	50,7900	19.051	969.644,00
07/10/2004	51,6000	0,94%	51,2400	52,2000	51,2400	5.720	295.703,35
06/10/2004	51,1200	0,83%	50,3700	51,1200	50,3700	3.400	172.512,50
05/10/2004	50,7000	-0,94%	51,2400	51,2400	50,4900	2.986	151.506,20
04/10/2004	51,1800	2,52%	50,1300	51,3000	50,1300	8.743	442.257,45
01/10/2004	49,9200	-0,48%	50,1600	50,2200	49,8000	5.468	299.580,50
30/9/2004	50,1600	-0,12%	50,2800	50,2800	49,9200	1.861	93.178,05
29/9/2004	50,2200	0,18%	50,4000	51,2100	50,0400	4.256	214.567,50
28/9/2004	50,1300	0,54%	49,8000	50,1300	49,8000	4.861	242.474,45
27/9/2004	49,8600	-0,89%	50,0700	50,2800	49,8000	4.513	225.114,50
24/9/2004	50,3100	-0,06%	50,4000	50,4000	50,1600	8.675	436.550,60
23/9/2004	50,3400	-1,41%	50,0400	50,9100	50,0400	2.833	142.533,15
22/9/2004	51,0600	0,00%	51,0000	51,6000	51,0000	1.783	91.743,95
21/9/2004	51,0600	1,55%	50,4000	51,3000	50,4000	4.041	205.556,85
20/9/2004	50,2800	-1,35%	50,4000	50,6100	50,2800	2.405	121.163,90
17/9/2004	50,9700	1,19%	50,2200	51,0000	50,0400	3.490	176.423,30
16/9/2004	50,3700	-0,47%	50,4300	50,4300	50,2500	1.010	50.874,40
15/9/2004	50,6100	0,42%	50,2500	50,7000	50,2500	2.578	130.127,10
14/9/2004	50,4000	-0,12%	50,5200	50,6400	50,3700	2.603	131.500,00
13/9/2004	50,4600	0,12%	50,4000	50,5200	50,3700	2.048	103.322,05
10/9/2004	50,4000	0,48%	50,1600	50,4300	50,1300	2.420	121.725,75
09/9/2004	50,1600	-0,48%	50,3400	50,4000	50,1000	3.150	158.468,90
08/9/2004	50,4000	-0,18%	50,4900	50,8200	50,3400	1.633	82.388,85
07/9/2004	50,4900	-2,55%	51,0000	51,0300	50,3400	3.280	165.945,95
06/9/2004	51,8100	-0,06%	50,8500	51,9600	50,8500	4.755	246.111,55
03/9/2004	51,8400	1,41%	51,5100	51,8400	51,0600	3.283	168.469,00
02/9/2004	51,1200	0,89%	50,7000	51,1800	50,7000	520	26.424,65
01/9/2004	50,6700	-0,12%	50,7300	51,1200	50,5800	1.311	66.846,80
31/8/2004	50,7300	-2,37%	51,0300	51,4200	50,6400	3.550	180.690,45
30/8/2004	51,9600	-2,04%	52,9500	52,9500	51,6900	2.966	154.945,70
27/8/2004	53,0400	1,09%	52,4400	53,2500	52,4400	7.181	378.473,95
26/8/2004	52,4700	0,23%	51,6600	52,5300	51,6600	4.505	235.895,75
25/8/2004	52,3500	1,87%	51,9600	52,4400	51,6000	6.515	339.972,10
24/8/2004	51,3900	3,38%	49,6500	51,7200	49,5000	5.805	290.938,10
23/8/2004	49,7100	0,30%	49,2000	49,8000	49,1400	4.026	199.612,55
20/8/2004	49,5600	-0,72%	49,5900	49,8000	49,2000	7.076	350.222,20
19/8/2004	49,9200	-0,06%	49,9500	49,9500	49,8000	5.843	291.535,75
18/8/2004	49,9500	-0,54%	50,0400	50,1000	49,8600	1.081	54.071,10
17/8/2004	50,2200	0,00%	50,0400	50,2800	49,9500	1.136	57.042,30
16/8/2004	50,2200	-1,24%	50,4000	50,6700	50,1000	491	24.782,40
12/8/2004	50,8500	0,65%	50,7000	50,9100	50,4600	1.670	84.484,95
11/8/2004	50,5200	0,12%	50,7000	50,9400	50,2800	2.586	130.563,65
10/8/2004	50,4600	-1,00%	50,4000	51,6000	50,4000	1.393	70.527,90
09/8/2004	50,9700	-0,82%	51,3000	51,3000	50,7000	451	22.999,70
06/8/2004	51,3900	0,41%	51,0000	51,6000	50,8800	2.090	107.537,85
05/8/2004	51,1800	0,71%	51,0000	51,2700	49,8000	2.881	146.055,20
04/8/2004	50,8200	-0,65%	51,0000	51,1200	50,7600	1.816	92.539,20
03/8/2004	51,1500	0,00%	51,0300	51,3000	51,0000	1.555	79.556,55
02/8/2004	51,1500	-1,16%	51,9000	51,9000	51,1200	1.236	63.306,25
30/7/2004	51,7500	-0,58%	52,4100	52,4100	51,6000	3.401	177.104,50
29/7/2004	52,0500	-0,17%	52,2000	52,3200	51,8400	3.758	195.634,40
28/7/2004	52,1400	2,18%	52,5000	52,5000	51,7500	5.958	310.392,20
27/7/2004	51,0300	-1,73%	51,6000	51,9300	51,0000	5.686	292.853,15
26/7/2004	51,9300	1,35%	51,5700	52,2000	51,5700	6.823	354.719,15
23/7/2004	51,2400	-0,99%	51,6600	51,6600	51,0300	1.768	90.971,55
22/7/2004	51,7500	-0,69%	52,1400	52,1400	51,1800	5.561	288.145,15
21/7/2004	52,1100	-0,12%	52,2000	52,3800	51,7200	6.306	328.788,00
20/7/2004	52,1700	1,46%	51,3300	52,2900	51,3300	2.346	117.550,20
19/7/2004	51,4200	-0,23%	51,0000	51,6000	51,0000	4.136	212.280,85
16/7/2004	51,5400	0,94%	51,0600	51,5400	50,7600	2.261	115.534,20
15/7/2004	51,0600	-0,06%	51,1500	51,1500	50,8200	1.886	96.231,70
14/7/2004	51,0900	-0,23%	51,2100	51,2100	50,8800	9.793	499.734,75
13/7/2004	51,2100	-0,64%	50,4000	51,4800	50,4000	12.005	612.446,65
12/7/2004	51,5400	-0,81%	52,5600	52,5600	51,4200	2.076	,00
09/7/2004	51,9600	-1,14%	52,5000	52,5900	51,8700	671	35.049,95
08/7/2004	52,5600	1,15%	51,9600	52,6200	51,6000	7.363	384.120,60
07/7/2004	51,9600	1,76%	51,2100	52,1100	50,5200	5.813	299.077,00
06/7/2004	51,0600	-0,93%	51,6000	51,6000	50,7300	1.300	66.302,90
05/7/2004	51,5400	-0,35%	51,0600	51,6000	50,7600	903	46.298,05
02/7/2004	51,7200	-0,92%	52,3500	52,3500	50,0400	1.333	68.852,90
01/7/2004	52,2000	-0,17%	53,0400	53,0400	51,9300	1.116	58.398,90
30/6/2004	52,2900	1,63%	51,9000	52,3500	51,3000	4.780	248.236,60
29/6/2004	51,4500	2,27%	50,4600	51,5100	50,2800	8.241	418.366,35
28/6/2004	50,3100	0,00%	51,0000	51,0000	49,8000	7.143	359.132,10
25/6/2004	50,3100	-1,35%	51,8700	51,8700	50,1600	3.085	156.109,80
24/6/2004	51,0000	-0,47%	51,2400	51,6000	51,0000	1.875	96.064,65
23/6/2004	51,2400	0,41%	51,0300	51,7800	50,4300	2.451	125.353,75
22/6/2004	51,0300	-0,76%	51,3000	52,0500	51,0000	2.471	126.839,50
21/6/2004	51,4200	-1,55%	52,6800	52,6800	51,3600	1.770	91.523,35
18/6/2004	52,2300	-0,40%	52,6800	52,7100	51,7500	7.101	371.052,30
17/6/2004	52,4400	1,04%	51,6000	52,5600	51,6000	8.606	449.257,75
16/6/2004	51,9000	1,29%	51,3000	52,1400	51,2400	4.413	227.300,15
15/6/2004	51,2400	-0,12%	51,3000	51,6000	51,0900	2.635	135.192,65
14/6/2004	51,3000	-0,41%	51,4200	52,2000	51,2400	2.475	127.834,45
11/6/2004	51,5100	-0,12%	51,7800	52,2000	51,3000	1.463	75.471,40
10/6/2004	51,5700	-0,06%	51,9000	51,9600	51,4500	3.278	169.683,55
09/6/2004	51,6000	-1,21%	51,5100	52,1400	51,4800	6.123	316.510,35
08/6/2004	52,2300	-0,46%	52,4700	52,4700	51,6900	4.938	257.385,00
07/6/2004	52,4700	-1,19%	52,8000	53,1300	52,4100	2.638	139.116,20
04/6/2004	53,1000	0,28%	52,9500	54,0000	52,9500	3.333	177.414,05
03/6/2004	52,9500	2,38%	51,7200	52,9800	51,7200	7.526	397.182,75
02/6/2004	51,7200	0,23%	51,6000	52,1400	51,5700	2.920	150.861,55
01/6/2004	51,6000	-0,69%	52,0500	52,2000	51,6000	3.161	163.823,50
28/5/2004	51,9600	0,52%	51,7800	52,1400	51,6000	4.558	236.167,45
27/5/2004	51,6900	0,12%	52,1700	52,1700	51,6600	3.126	162.026,00
26/5/2004	51,6300	0,06%	51,1200	51,8400	51,1200	3.445	178.096,60
25/5/2004	51,6000	-1,04%	52,2000	52,3200	51,6000	3.760	194.618,45
24/5/2004	52,1400	1,40%	52,3200	52,3200	51,6000	3.923	204.721,30
21/5/2004	51,4200	-0,35%	52,6800	52,6800	51,3000	4.470	231.180,35
20/5/2004	51,6000	-1,66%	52,3200	52,3800	51,4800	5.300	274.488,90
19/5/2004	52,4700	-0,23%	52,5900	52,7400	52,4400	4.606	242.545,05
18/5/2004	52,5900	-0,28%	52,7700	52,8000	52,4700	5.335	281.042,10
17/5/2004	52,7400	-1,07%	53,2800	53,2800	52,4400	4.661	246.153,40
14/5/2004	53,3100	-0,28%	53,4000	53,7000	52,9500	5.250	279.592,50
13/5/2004	53,4600	-1,22%	54,3000	54,3000	53,3400	6.838	366.750,90
12/5/2004	54,1200	0,17%	54,0300	54,6000	54,0000	2.420	131.270,70
11/5/2004	54,0300	0,56%	54,1200	54,5100	53,9100	5.478	296.024,55
10/5/2004	53,7300	-0,61%	54,3000	54,3000	53,7000	6.443	347.354,80
07/5/2004	54,0600	-0,17%	54,1500	54,2700	54,0000	6.660	360.662,75
06/5/2004	54,1500	-0,82%	54,0600	55,0800	54,0000	7.280	395.612,90
05/5/2004	54,6000	-1,62%	55,5000	55,6800	54,3600	6.291	345.016,55
04/5/2004	55,5000	-2,06%	56,6700	56,6700	55,2600	5.598	313.164,90
03/5/2004	56,6700	1,07%	56,0700	56,9700	55,8000	4.060	228.317,15
30/4/2004	56,0700	-4,25%	57,4800	57,4800	55,9500	11.845	673.462,30
29/4/2004	58,5600	-0,96%	58,8000	59,4000	58,2000	8.326	488.724,55
28/4/2004	59,1300	2,34%	57,9000	59,4000	57,9000	17.288	1.018.192,70
27/4/2004	57,7800	0,57%	57,4500	57,9000	57,4200	11.526	664.576,95
26/4/2004	57,4500	0,26%	57,3000	57,7200	57,3000	11.905	684.797,25
23/4/2004	57,3000	1,17%	56,9400	57,7800	56,8800	5.533	317.076,10
22/4/2004	56,6400	0,48%	56,4000	56,6700	56,3100	7.346	414.542,95
21/4/2004	56,3700	-0,69%	56,4600	56,5200	56,3400	2.025	114.232,85
20/4/2004	56,7600	1,07%	56,1600	56,8500	56,1600	2.506	141.720,05
19/4/2004	56,1600	-1,53%	56,3100	56,9700	56,1600	3.658	206.369,15
16/4/2004	57,0300	1,60%	55,8000	57,3600	55,8000	11.326	645.233,75
15/4/2004	56,1300	-0,48%	56,4000	56,4000	56,0700	2.556	143.993,20
14/4/2004	56,4000	-0,63%	56,7600	56,8800	56,4000	4.711	266.355,95
13/4/2004	56,7600	0,75%	56,3400	56,9700	56,3400	3.600	203.632,70
08/4/2004	56,3400	0,43%	56,1000	56,3400	56,1000	976	54.962,30
07/4/2004	56,1000	1,63%	55,8000	56,2200	55,8000	2.780	155.934,65
06/4/2004	55,2000	0,55%	55,0500	55,6800	54,9300	2.688	148.402,40
05/4/2004	54,9000	1,10%	54,3000	55,5000	54,3000	3.350	183.727,70
02/4/2004	54,3000	-1,09%	55,1400	55,2000	54,0900	7.475	409.081,00
01/4/2004	54,9000	0,00%	55,1100	55,5000	54,8400	3.115	171.368,95
31/3/2004	54,9000	-0,05%	55,2000	55,2000	54,7800	10.445	573.367,95
30/3/2004	54,9300	0,00%	54,9300	55,2000	54,9000	6.923	380.390,35
29/3/2004	54,9300	-1,24%	55,6200	55,7100	54,6000	5.565	306.642,70
26/3/2004	55,6200	1,87%	54,9000	55,6800	54,9000	3.623	200.770,45
24/3/2004	54,6000	-0,27%	54,7500	55,0200	54,1200	3.405	185.637,55
23/3/2004	54,7500	2,24%	53,5500	55,0800	53,5500	6.628	358.844,45
22/3/2004	53,5500	-3,25%	55,2000	55,2000	53,4000	9.923	535.677,90
19/3/2004	55,3500	-0,70%	55,7400	55,8000	55,2000	3.716	206.131,90
18/3/2004	55,7400	0,92%	55,2300	55,7700	54,9000	4.348	240.716,90
17/3/2004	55,2300	0,05%	54,9000	55,8000	54,9000	2.500	138.552,10
16/3/2004	55,2000	0,49%	54,8700	55,5000	54,4200	4.068	223.877,85
15/3/2004	54,9300	-1,56%	55,8000	55,8000	54,7200	3.281	181.285,95
12/3/2004	55,8000	0,59%	55,4700	56,2800	54,7500	4.453	248.630,80
11/3/2004	55,4700	-1,65%	56,1000	56,1000	55,0200	7.441	412.376,80
10/3/2004	56,4000	-0,11%	56,8200	56,8200	56,2500	4.093	231.541,20
09/3/2004	56,4600	-1,67%	57,4200	57,6300	56,4000	4.895	279.935,80
08/3/2004	57,4200	0,31%	57,2400	58,8000	57,2400	7.735	448.975,35
05/3/2004	57,2400	0,37%	57,0600	57,7800	57,0300	6.320	363.365,40
04/3/2004	57,0300	1,12%	57,1200	57,9000	56,7000	3.611	207.294,25
03/3/2004	56,4000	-1,78%	58,1700	58,1700	56,1000	5.495	311.236,80
02/3/2004	57,4200	-2,45%	59,2800	59,4900	56,8800	7.826	456.130,85
01/3/2004	58,8600	3,75%	57,0000	59,2800	57,0000	14.858	872.871,25
27/2/2004	56,7300	3,22%	54,9600	56,8200	54,9600	12.856	718.420,90
26/2/2004	54,9600	1,50%	54,6000	55,5000	54,6000	3.661	201.138,85
25/2/2004	54,1500	-0,61%	54,1800	55,0500	54,1200	5.761	314.488,30
24/2/2004	54,4800	-0,77%	55,5000	55,5300	54,4800	4.810	263.301,40
20/2/2004	54,9000	-0,49%	55,4700	55,7700	54,7800	7.226	400.205,50
19/2/2004	55,1700	0,05%	55,2000	55,4400	55,1400	5.733	316.973,95
18/2/2004	55,1400	0,27%	55,2000	55,3200	54,9000	6.023	331.702,65
17/2/2004	54,9900	-0,54%	55,2600	55,4700	54,9000	9.298	513.483,95
16/2/2004	55,2900	-0,91%	55,8000	55,8600	55,1100	3.531	195.276,30
13/2/2004	55,8000	1,03%	55,2300	55,8000	55,2300	3.640	202.238,25
12/2/2004	55,2300	-0,81%	55,7400	55,7700	55,0500	16.365	906.350,65
11/2/2004	55,6800	-0,22%	55,2300	55,8000	55,0200	14.418	799.513,35
10/2/2004	55,8000	-0,91%	56,0400	56,2800	55,7400	4.488	,00
09/2/2004	56,3100	-0,42%	56,5500	56,9400	56,1600	7.480	423.342,95
06/2/2004	56,5500	0,00%	56,0400	56,7000	56,0400	5.311	300.070,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΣΠΙ	0,6000	3,45 %	0,0200	60
QLCO	5,4500	3,02 %	0,1600	8.817
ΙΚΤΙΝ	0,4300	2,87 %	0,0120	1.541
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΠΕΡΦ	7,4500	2,62 %	0,1900	3.493
ΑΡΑΙΓ	13,7000	2,54 %	0,3400	66.609
ΕΥΔΑΠ	6,9900	2,19 %	0,1500	835
ΓΚΜΕΖΖ	0,4830	2,01 %	0,0095	123.551

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2200	-9,29 %	-0,1250	10
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΧΑΙΔΕ	0,7250	-6,45 %	-0,0500	1
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
ΤΖΚΑ	1,3000	-1,52 %	-0,0200	500
ΕΒΡΟΦ	2,7400	-1,44 %	-0,0400	7.400
ΕΛΛ	14,8000	-1,33 %	-0,2000	265
ΓΕΒΚΑ	2,0100	-0,99 %	-0,0200	1.431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3700	0,33 %	0,0110	13.371.917
ΔΕΗ	16,6400	1,46 %	0,2400	1.692.979
ΑΛΦΑ	3,4450	0,73 %	0,0250	1.246.918
ΟΠΑΠ	17,6900	0,97 %	0,1700	1.084.337
ΑΡΑΙΓ	13,7000	2,54 %	0,3400	911.153
ΠΕΙΡ	6,8540	1,15 %	0,0780	721.834
ΕΤΕ	12,8050	0,43 %	0,0550	683.215
MTLN	42,7200	1,23 %	0,5200	629.851
TITC	42,2000	0,24 %	0,1000	509.685
ΙΝΛΟΤ	1,1200	0,54 %	0,0060	488.262

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3700	0,33 %	3.960.460	13,37εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΙΝΛΟΤ	1,1200	0,54 %	436.243	488,3χιλ.
ΑΛΦΑ	3,4450	0,73 %	360.044	1,25εκ.
ΦΒΜΕΖΖ	0,0659	-0,15 %	225.941	14.810
ΓΚΜΕΖΖ	0,4830	2,01 %	123.551	59.393
ΠΕΙΡ	6,8540	1,15 %	105.342	721,8χιλ.
ΔΕΗ	16,6400	1,46 %	102.107	1,69εκ.
ΑΔΜΗΕ	2,9500	1,72 %	74.627	219χιλ.
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	98.159

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	0,21 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	0,21 %
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	0,19 %
ΜΕΡΚΟ	34,6000	-6,99 %	717	0,15 %
ΓΚΜΕΖΖ	0,4830	2,01 %	123.551	0,14 %
EIS	1,6040	0,38 %	17.250	0,11 %
ΕΥΡΩΒ	3,3700	0,33 %	3.960.460	0,11 %
ΚΟΥΑΛ	1,3500	1,50 %	28.570	0,10 %
ΠΡΔ	0,4500	-2,60 %	22.253	0,09 %
ΑΡΑΙΓ	13,7000	2,54 %	66.609	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	8,65 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,14 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,84 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΠΡΔ	0,4500	-2,60 %	22.253	4,44 %
ΓΚΜΕΖΖ	0,4830	2,01 %	123.551	4,04 %
ΜΙΝ	0,6720	1,20 %	631	3,87 %
ΦΡΙΓΟ	0,4700	-2,89 %	31.211	3,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%