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
05/2/2004	56,0400	0,21%	55,9200	56,4000	55,8000	12.361	691.225,50
04/2/2004	55,9200	-1,95%	57,0000	57,0900	55,8000	12.591	709.327,95
03/2/2004	57,0300	-1,50%	58,0800	58,0800	56,4000	9.630	553.394,40
02/2/2004	57,9000	-0,36%	58,7100	58,7100	57,8700	4.318	250.824,40
30/1/2004	58,1100	0,36%	58,2000	58,5600	57,6900	10.723	622.119,50
29/1/2004	57,9000	0,26%	57,6000	58,4700	57,3300	8.071	468.230,95
28/1/2004	57,7500	-1,18%	58,4400	58,4400	57,6000	4.563	264.071,35
27/1/2004	58,4400	0,98%	58,0200	59,0700	57,7500	19.958	1.168.062,60
26/1/2004	57,8700	-1,53%	58,5300	58,8000	57,8400	8.801	512.592,95
23/1/2004	58,7700	-0,71%	59,2800	59,2800	58,6800	10.641	626.764,95
22/1/2004	59,1900	-0,80%	59,7000	59,9400	59,1000	10.555	630.379,45
21/1/2004	59,6700	0,86%	59,9700	59,9700	59,1900	9.453	563.934,80
20/1/2004	59,1600	-1,10%	59,8200	59,8200	59,1000	6.176	367.817,35
19/1/2004	59,8200	0,45%	59,7000	60,6000	59,7000	9.200	551.328,10
16/1/2004	59,5500	-0,25%	59,7000	59,8200	58,8000	8.513	505.391,70
15/1/2004	59,7000	-1,04%	60,6000	60,6300	59,4300	15.485	933.578,85
14/1/2004	60,3300	1,46%	58,8600	60,8700	58,8600	17.516	1.056.621,55
13/1/2004	59,4600	0,56%	59,1300	59,6100	58,8300	17.636	1.045.809,10
12/1/2004	59,1300	-1,74%	60,1800	60,1800	58,8900	22.298	1.325.290,60
09/1/2004	60,1800	0,10%	60,5400	60,5400	59,9700	8.246	495.741,05
08/1/2004	60,1200	-0,69%	60,6000	60,8400	60,0000	7.696	463.810,95
07/1/2004	60,5400	0,35%	60,6000	61,0500	60,1200	10.790	655.492,65
05/1/2004	60,3300	-0,05%	59,4600	60,6600	59,4600	6.706	403.597,80
02/1/2004	60,3600	1,67%	59,4600	60,6000	59,1900	8.481	509.427,15
31/12/2003	59,3700	0,10%	59,4000	59,8800	58,2000	9.423	557.183,90
30/12/2003	59,3100	1,70%	58,7700	59,8800	58,3800	8.420	497.495,30
29/12/2003	58,3200	-0,51%	58,6200	58,8000	58,2300	5.476	320.609,95
24/12/2003	58,6200	0,31%	58,5300	58,8000	58,2300	3.755	219.596,35
23/12/2003	58,4400	-0,66%	59,3100	59,3100	58,3800	4.125	,00
22/12/2003	58,8300	-0,91%	59,4000	59,5500	58,8000	13.150	777.167,85
19/12/2003	59,3700	0,35%	59,1600	59,6100	58,8300	8.923	,00
18/12/2003	59,1600	-0,95%	59,7300	59,7300	58,8000	1.121	66.321,05
17/12/2003	59,7300	1,74%	59,4000	59,7600	58,5000	5.368	317.566,65
16/12/2003	58,7100	-1,01%	56,4000	59,7900	56,4000	4.998	293.445,80
15/12/2003	59,3100	0,25%	59,7000	59,8200	59,2500	2.563	152.419,05
12/12/2003	59,1600	-1,35%	60,0000	60,0000	59,1000	4.095	243.693,45
11/12/2003	59,9700	0,45%	59,4000	60,0000	59,3700	3.053	182.598,35
10/12/2003	59,7000	-0,30%	59,5800	59,9400	59,4000	3.236	192.759,15
09/12/2003	59,8800	0,96%	59,3100	59,9400	59,2500	2.770	165.529,65
08/12/2003	59,3100	-0,80%	59,7900	59,7900	59,1600	3.828	227.585,40
05/12/2003	59,7900	0,45%	59,5200	60,0000	59,5200	5.071	303.316,15
04/12/2003	59,5200	-0,20%	59,7000	59,8800	59,4600	1.385	82.723,75
03/12/2003	59,6400	-0,60%	60,0000	60,1200	59,4000	4.125	247.041,35
02/12/2003	60,0000	1,27%	60,0000	60,1200	59,4600	3.545	212.226,50
01/12/2003	59,2500	-0,45%	60,0000	60,5100	59,2200	3.026	180.268,60
28/11/2003	59,5200	-0,55%	59,8500	59,9700	59,1000	3.010	179.202,70
27/11/2003	59,8500	-1,24%	60,8400	61,2000	59,7000	3.423	206.955,25
26/11/2003	60,6000	-0,93%	61,2000	61,8000	60,3900	5.033	307.420,20
25/11/2003	61,1700	3,19%	59,2800	61,2000	59,2800	18.675	1.125.627,10
24/11/2003	59,2800	0,92%	58,7700	59,4600	58,7700	4.143	245.180,00
21/11/2003	58,7400	0,51%	59,0400	59,0400	58,6500	1.575	92.747,85
20/11/2003	58,4400	-0,46%	59,3700	59,3700	58,2300	6.580	384.968,15
19/11/2003	58,7100	-1,16%	59,4000	59,4000	58,2000	9.136	534.761,95
18/11/2003	59,4000	-0,90%	59,9400	60,4800	59,4000	5.960	357.471,60
17/11/2003	59,9400	-2,30%	61,3500	61,3500	58,8000	14.001	842.080,90
14/11/2003	61,3500	-0,87%	61,7700	62,2500	61,1400	5.285	326.695,75
13/11/2003	61,8900	-0,48%	62,1900	62,4000	61,7400	6.371	395.665,20
12/11/2003	62,1900	2,02%	60,6300	62,4000	60,1500	12.866	788.571,45
11/11/2003	60,9600	0,00%	60,6000	60,9600	60,4200	5.806	352.079,70
10/11/2003	60,9600	-1,98%	62,1000	62,1000	60,1200	6.325	385.458,90
07/11/2003	62,1900	0,58%	62,2200	62,2800	61,6800	9.223	572.592,20
06/11/2003	61,8300	-0,63%	62,2200	62,3100	61,5000	7.661	474.387,35
05/11/2003	62,2200	0,73%	61,7700	62,2800	61,0500	6.071	376.452,05
04/11/2003	61,7700	1,73%	61,2900	61,9200	60,7800	10.760	662.066,70
03/11/2003	60,7200	1,91%	58,5000	61,1700	58,5000	8.783	527.073,35
31/10/2003	59,5800	0,00%	59,5800	60,0000	59,2500	6.486	387.673,05
30/10/2003	59,5800	0,91%	59,0400	59,8500	58,8300	6.008	356.289,05
29/10/2003	59,0400	-0,15%	59,5800	59,5800	58,9200	5.496	324.985,85
27/10/2003	59,1300	-0,25%	59,5800	59,9400	59,0400	4.900	290.872,25
24/10/2003	59,2800	0,97%	59,0700	59,5200	58,8900	14.053	831.741,70
23/10/2003	58,7100	-1,21%	58,8900	58,8900	57,7200	10.126	593.593,65
22/10/2003	59,4300	0,25%	59,2800	59,4600	59,1000	9.491	562.831,25
21/10/2003	59,2800	0,61%	59,4000	59,5200	59,0100	5.555	328.921,25
20/10/2003	58,9200	0,20%	59,9700	59,9700	58,5300	16.378	970.366,55
17/10/2003	58,8000	2,40%	57,6000	58,8600	57,4200	14.623	852.023,75
16/10/2003	57,4200	-1,75%	58,7400	59,4900	56,9100	21.285	1.244.150,50
15/10/2003	58,4400	2,26%	57,1500	58,6200	57,1500	14.918	865.633,25
14/10/2003	57,1500	0,26%	57,3300	57,4500	57,0000	4.751	271.857,95
13/10/2003	57,0000	0,00%	57,0000	57,2700	56,7600	3.815	217.662,45
10/10/2003	57,0000	-0,05%	57,0300	58,0200	56,1300	8.886	509.347,80
09/10/2003	57,0300	0,69%	57,0000	57,4800	55,8900	3.061	174.097,75
08/10/2003	56,6400	2,39%	55,7700	57,3900	55,7400	7.438	421.093,45
07/10/2003	55,3200	-2,95%	56,9700	56,9700	55,2000	7.940	444.104,50
06/10/2003	57,0000	2,59%	55,8600	57,3000	55,3500	11.701	662.120,70
03/10/2003	55,5600	0,87%	55,0800	55,8000	54,9300	13.961	772.880,00
02/10/2003	55,0800	-0,11%	55,7700	56,2500	54,9000	14.543	811.984,00
01/10/2003	55,1400	-2,96%	58,0800	58,0800	54,8400	13.166	734.047,10
30/9/2003	56,8200	0,11%	56,7600	58,2000	56,3100	9.703	554.094,10
29/9/2003	56,7600	-4,25%	59,2800	60,5700	56,5200	19.713	1.137.629,50
26/9/2003	59,2800	7,63%	57,5100	61,0500	57,5100	62.946	3.713.380,70
25/9/2003	55,0800	0,55%	54,5400	55,3200	53,8800	22.378	1.227.439,40
24/9/2003	54,7800	4,34%	53,1000	55,3200	53,1000	37.951	2.084.752,05
23/9/2003	52,5000	1,27%	52,2000	53,3700	50,9700	24.183	1.257.618,95
22/9/2003	51,8400	2,73%	50,4600	52,3800	49,8000	18.525	951.576,40
19/9/2003	50,4600	-0,53%	51,5100	51,9300	48,3000	91.366	4.581.095,90
18/9/2003	50,7300	-6,99%	55,2000	55,2000	50,1600	41.910	2.214.128,45
17/9/2003	54,5400	-3,14%	56,3100	57,4500	54,0000	40.701	2.259.035,90
16/9/2003	56,3100	-2,49%	57,9000	58,2000	55,9200	13.111	747.269,65
15/9/2003	57,7500	-3,41%	59,7900	61,0800	57,6000	12.318	733.210,60
12/9/2003	59,7900	2,42%	58,9800	61,2600	58,8000	14.035	843.569,10
11/9/2003	58,3800	1,14%	58,8000	59,1000	57,6000	19.598	1.149.341,90
10/9/2003	57,7200	-0,52%	59,4000	59,4000	55,8000	33.413	1.904.362,80
09/9/2003	58,0200	-3,59%	59,4600	60,0000	54,6000	34.590	2.013.372,70
08/9/2003	60,1800	-5,56%	64,6800	64,7700	59,4000	26.771	1.640.466,00
05/9/2003	63,7200	1,00%	63,0900	63,9600	63,0900	15.995	1.018.274,00
04/9/2003	63,0900	-3,31%	65,7000	65,7000	62,7300	40.116	2.547.915,45
03/9/2003	65,2500	-2,33%	67,2000	67,8000	64,8000	25.253	1.677.868,65
02/9/2003	66,8100	-1,63%	68,7000	68,7000	66,0000	18.761	1.261.750,25
01/9/2003	67,9200	-1,48%	69,7200	69,7800	67,8600	10.621	727.997,05
29/8/2003	68,9400	1,01%	68,2500	69,4800	67,9500	16.698	1.141.113,65
28/8/2003	68,2500	-1,56%	69,5400	70,1100	68,1300	12.790	879.764,95
27/8/2003	69,3300	2,26%	69,0000	69,5400	67,8900	12.158	834.855,25
26/8/2003	67,8000	-1,91%	68,4600	69,5700	67,6800	12.391	848.283,50
25/8/2003	69,1200	-2,29%	70,8000	71,3400	69,0600	15.993	1.120.529,80
22/8/2003	70,7400	0,55%	70,3500	70,8000	69,9000	11.240	791.041,55
21/8/2003	70,3500	2,00%	69,0600	70,6800	68,7300	11.971	832.263,15
20/8/2003	68,9700	-0,39%	68,7600	69,9000	67,4400	12.573	864.696,60
19/8/2003	69,2400	-2,49%	71,4000	71,5200	68,5800	25.503	1.799.967,25
18/8/2003	71,0100	1,94%	69,7200	71,0400	69,7200	20.785	1.467.940,70
14/8/2003	69,6600	0,78%	69,4200	69,9900	69,0600	14.480	1.007.799,50
13/8/2003	69,1200	3,78%	66,6000	70,1700	66,6000	19.625	1.341.366,70
12/8/2003	66,6000	1,51%	65,6400	67,0200	65,1000	10.348	645.360,90
11/8/2003	65,6100	-1,04%	67,2000	67,5000	65,3400	8.586	568.757,45
08/8/2003	66,3000	-0,36%	66,6000	67,5000	65,3400	12.093	801.341,10
07/8/2003	66,5400	-1,68%	67,8600	68,0400	65,0100	20.493	1.360.098,50
06/8/2003	67,6800	-0,62%	67,8300	68,1000	67,3800	14.536	980.595,75
05/8/2003	68,1000	-0,53%	69,0000	69,0000	67,8000	14.783	1.010.474,75
04/8/2003	68,4600	0,97%	67,8000	68,9400	67,8000	17.918	1.226.856,35
01/8/2003	67,8000	2,63%	65,9400	68,7600	65,9400	22.110	1.497.998,25
31/7/2003	66,0600	-2,26%	68,2800	68,4000	65,4600	30.598	2.034.182,20
30/7/2003	67,5900	-0,92%	68,2200	68,7000	66,0600	18.868	1.278.937,15
29/7/2003	68,2200	11,36%	62,4000	68,6100	61,2300	29.900	1.965.386,05
28/7/2003	61,2600	1,09%	61,2000	62,4000	61,2000	21.008	1.294.373,00
25/7/2003	60,6000	-2,23%	61,8000	61,8000	60,3000	22.916	1.395.978,70
24/7/2003	61,9800	0,54%	61,2000	63,0000	59,7300	38.205	2.323.680,85
23/7/2003	61,6500	-3,52%	63,9000	66,0000	61,1100	54.235	3.404.213,00
22/7/2003	63,9000	-7,27%	69,0000	71,8800	63,0000	63.176	4.295.827,45
21/7/2003	68,9100	9,22%	66,0000	69,0000	64,8000	50.925	3.427.128,40
18/7/2003	63,0900	5,04%	60,0600	65,0400	60,0600	44.963	2.836.253,85
17/7/2003	60,0600	1,11%	59,4000	60,3000	59,4000	40.886	2.446.043,15
16/7/2003	59,4000	9,15%	54,4200	60,9300	54,0000	58.710	3.421.628,60
15/7/2003	54,4200	1,17%	53,9700	54,6000	52,8000	25.003	1.344.909,75
14/7/2003	53,7900	2,46%	52,5000	54,3000	52,5000	27.071	1.458.959,55
11/7/2003	52,5000	-0,91%	52,2000	53,1000	52,2000	18.891	994.851,20
10/7/2003	52,9800	3,88%	51,0000	53,3700	50,3100	51.016	2.653.416,20
09/7/2003	51,0000	5,79%	48,6000	51,5400	48,6000	58.885	2.968.593,20
08/7/2003	48,2100	5,79%	45,6000	49,1700	45,6000	64.570	3.053.261,40
07/7/2003	45,5700	2,50%	44,4600	45,9000	44,4600	30.408	1.379.339,40
04/7/2003	44,4600	3,06%	43,3200	44,6700	43,2600	11.945	524.937,65
03/7/2003	43,1400	0,98%	42,7200	43,4400	42,7200	9.841	424.119,35
02/7/2003	42,7200	0,14%	43,2000	43,3200	42,6000	8.676	373.191,10
01/7/2003	42,6600	0,42%	42,6000	43,0800	42,1500	9.013	383.127,85
30/6/2003	42,4800	-1,87%	43,2000	43,5000	42,3600	9.518	409.929,30
27/6/2003	43,2900	-2,10%	44,2200	44,2200	42,7500	8.385	363.599,15
26/6/2003	44,2200	0,96%	44,9700	44,9700	43,5000	12.168	534.484,25
25/6/2003	43,8000	-0,41%	44,3700	45,1500	43,7700	7.605	338.702,95
24/6/2003	43,9800	3,17%	42,7200	44,3400	42,6000	14.245	613.671,40
23/6/2003	42,6300	-0,21%	42,7800	43,0200	42,6300	11.438	489.532,05
20/6/2003	42,7200	-2,86%	43,6200	43,7700	42,6600	9.136	393.025,75
19/6/2003	43,9800	-1,87%	45,0000	45,0600	43,9200	6.966	309.304,45
18/6/2003	44,8200	0,27%	44,8200	45,0000	44,1600	17.955	798.852,45
17/6/2003	44,7000	0,07%	45,1200	45,3000	44,4000	8.695	389.601,55
13/6/2003	44,6700	-0,20%	45,0000	45,0600	44,4000	7.061	316.332,20
12/6/2003	44,7600	-0,67%	45,1500	45,2700	44,7000	8.548	384.407,15
11/6/2003	45,0600	0,27%	45,0600	45,3000	44,6700	10.846	488.856,40
10/6/2003	44,9400	-0,60%	45,0000	45,0000	44,5800	3.930	176.395,25
09/6/2003	45,2100	0,67%	44,5800	45,6000	44,5800	14.615	657.487,35
06/6/2003	44,9100	1,29%	44,9400	45,0000	44,5200	4.073	181.981,05
05/6/2003	44,3400	-1,73%	45,1200	45,9000	44,1000	13.881	625.354,40
04/6/2003	45,1200	0,74%	45,3000	46,9200	44,4600	28.621	1.308.189,15
03/6/2003	44,7900	3,25%	43,7100	44,9700	43,1400	12.598	559.203,75
02/6/2003	43,3800	1,90%	42,5700	43,5000	42,5700	8.016	343.720,60
30/5/2003	42,5700	-1,32%	43,1400	43,1400	42,2400	8.096	344.719,65
29/5/2003	43,1400	0,07%	43,3200	43,3200	42,1200	7.628	324.787,25
28/5/2003	43,1100	1,48%	43,1700	43,3200	42,6300	6.786	292.571,00
27/5/2003	42,4800	-3,54%	43,8000	43,8000	42,4200	7.995	342.097,30
26/5/2003	44,0400	0,89%	43,6500	44,9400	43,6500	7.983	352.938,50
23/5/2003	43,6500	2,90%	42,3300	45,3000	42,3300	27.386	1.202.964,35
22/5/2003	42,4200	-11,63%	46,8000	47,3400	42,3000	53.096	2.336.425,25
21/5/2003	48,0000	6,31%	45,7200	49,4700	45,7200	55.195	2.662.545,25
20/5/2003	45,1500	4,15%	43,7100	45,4800	42,6000	30.023	1.329.639,10
19/5/2003	43,3500	3,66%	42,0000	43,7700	41,1600	33.416	,00
16/5/2003	41,8200	5,85%	39,6000	44,2500	39,6000	47.300	1.997.383,05
15/5/2003	39,5100	3,78%	37,3200	39,6900	37,2600	27.421	1.075.019,75
14/5/2003	38,0700	1,28%	38,2800	38,4000	37,6200	8.028	305.984,70
13/5/2003	37,5900	1,54%	36,9300	38,4300	36,9000	21.886	833.090,50
12/5/2003	37,0200	0,41%	36,6600	37,4700	36,6000	6.498	241.270,50
09/5/2003	36,8700	0,90%	36,7200	37,1100	36,5100	8.303	305.297,75
08/5/2003	36,5400	-0,25%	36,6300	36,8100	36,3600	6.500	237.776,35
07/5/2003	36,6300	0,25%	35,9500	36,9000	35,8200	10.176	372.658,54
06/5/2003	36,5400	-0,08%	36,6000	36,6000	36,0600	3.988	144.817,40
05/5/2003	36,5700	0,00%	36,9000	36,9300	36,5400	12.608	462.730,75
02/5/2003	36,5700	-0,33%	36,6300	36,7200	36,1200	7.180	261.070,85
30/4/2003	36,6900	0,08%	36,6600	36,7200	36,0000	2.666	97.302,90
29/4/2003	36,6600	0,74%	36,6000	36,7200	36,0900	7.705	281.172,85
24/4/2003	36,3900	0,25%	36,7500	36,7500	35,9400	3.776	137.204,10
23/4/2003	36,3000	-3,74%	37,2000	37,2000	35,7000	8.878	322.184,15
22/4/2003	37,7100	-0,71%	38,2200	38,2200	36,2400	8.596	324.427,70
17/4/2003	37,9800	-0,24%	37,7700	38,0400	37,2000	6.361	240.216,45
16/4/2003	38,0700	0,08%	38,2200	38,2800	37,4700	6.468	245.349,25
15/4/2003	38,0400	4,11%	36,5400	38,1900	36,5400	13.353	499.299,65
14/4/2003	36,5400	0,58%	36,6600	36,6900	36,3300	7.005	256.355,70
11/4/2003	36,3300	-0,33%	36,6000	36,6000	35,7000	4.815	173.523,37
10/4/2003	36,4500	-0,90%	36,9000	37,0500	36,3000	3.581	131.645,25
09/4/2003	36,7800	0,00%	36,9000	37,0800	36,1200	2.991	110.052,25
08/4/2003	36,7800	-0,33%	36,9000	36,9000	35,2100	4.375	159.638,78
07/4/2003	36,9000	1,32%	36,9000	37,2600	36,5400	6.060	223.441,05
04/4/2003	36,4200	1,22%	36,1200	36,5700	35,9400	8.690	,00
03/4/2003	35,9800	1,01%	35,1000	36,0000	35,1000	5.668	,00
02/4/2003	35,6200	4,46%	35,1300	35,7000	34,2600	9.676	340.486,86
01/4/2003	34,1000	-0,44%	34,2500	34,3900	34,0400	1.965	67.193,64
31/3/2003	34,2500	-0,38%	34,1900	34,3000	33,9700	4.650	158.519,82
28/3/2003	34,3800	0,23%	34,4100	34,6800	34,2000	2.833	97.685,14
27/3/2003	34,3000	-1,44%	34,8000	34,9800	34,3000	1.405	48.765,28
26/3/2003	34,8000	0,55%	34,6200	35,2800	34,6200	1.215	42.344,10
24/3/2003	34,6100	-1,90%	35,2600	35,2600	34,2800	2.741	95.197,18
21/3/2003	35,2800	0,17%	35,3800	35,4000	35,0900	3.356	118.332,78
20/3/2003	35,2200	0,11%	35,1400	35,3400	35,1400	2.800	98.667,86
19/3/2003	35,1800	-0,40%	35,3200	35,4000	34,2600	2.033	71.444,84
18/3/2003	35,3200	4,74%	33,7800	35,4500	33,7800	15.536	545.518,70
17/3/2003	33,7200	-5,01%	34,2000	34,2000	33,0400	9.846	330.313,88
14/3/2003	35,5000	1,37%	35,3700	35,6300	34,6600	12.236	431.031,56
13/3/2003	35,0200	2,61%	33,7200	35,4000	33,7200	13.881	476.434,46
12/3/2003	34,1300	-0,09%	34,2000	34,3000	34,0300	2.435	83.155,46
11/3/2003	34,1600	-0,18%	34,1300	34,3000	33,9600	20.626	703.894,82
07/3/2003	34,2200	-2,67%	35,1600	35,2200	34,2000	10.376	361.146,70
06/3/2003	35,1600	0,14%	35,1400	35,3400	35,1300	2.461	75.565,06
05/3/2003	35,1100	0,75%	35,3400	35,3400	34,9800	4.673	164.181,60
04/3/2003	34,8500	-1,50%	35,6800	35,6800	34,5000	5.176	180.936,52
03/3/2003	35,3800	0,68%	35,1400	35,3800	34,8000	4.355	152.901,14
28/2/2003	35,1400	1,47%	35,3400	35,3800	34,6300	4.395	154.009,14
27/2/2003	34,6300	0,96%	34,2300	35,0000	34,2200	4.473	154.691,32
26/2/2003	34,3000	-1,78%	34,8600	34,8600	34,2700	4.528	156.377,36
25/2/2003	34,9200	-1,27%	34,9400	35,7500	34,9100	4.046	141.798,32
24/2/2003	35,3700	-0,87%	35,2800	35,9800	35,2200	5.063	179.467,34
21/2/2003	35,6800	-3,23%	36,7800	36,7800	35,4600	5.813	208.924,34
20/2/2003	36,8700	-0,81%	37,0500	37,3200	36,7500	4.456	164.722,55
19/2/2003	37,1700	2,74%	36,1800	37,2000	36,1800	5.458	200.490,30
18/2/2003	36,1800	0,33%	35,7000	36,3600	35,7000	5.748	208.317,20
17/2/2003	36,0600	1,12%	35,9300	36,1200	35,7900	3.056	110.009,30
14/2/2003	35,6600	1,91%	35,0700	36,0000	35,0700	5.920	211.164,66
13/2/2003	34,9900	0,92%	34,0000	35,2200	34,0000	16.100	562.685,40
12/2/2003	34,6700	-0,23%	34,7500	34,8000	34,5800	2.705	93.928,50
11/2/2003	34,7500	0,26%	34,6200	34,8000	34,5400	2.648	92.038,12
10/2/2003	34,6600	0,03%	34,3000	34,7400	34,2300	4.045	139.352,40
07/2/2003	34,6500	1,73%	34,2000	34,7200	33,5500	5.851	200.890,62
06/2/2003	34,0600	1,19%	34,1900	34,2000	33,6000	3.743	126.950,82
05/2/2003	33,6600	-1,92%	34,3400	34,3400	33,6200	4.425	149.648,56
04/2/2003	34,3200	-0,35%	34,5000	34,5000	34,2200	1.846	63.334,78
03/2/2003	34,4400	0,70%	34,4200	34,6200	34,2000	5.616	193.011,02
31/1/2003	34,2000	-1,53%	34,0800	34,6700	34,0800	3.873	132.955,38
30/1/2003	34,7300	2,12%	34,1900	34,7600	34,1900	7.883	273.001,76
29/1/2003	34,0100	0,65%	33,6000	34,1400	33,4300	8.005	271.201,80
28/1/2003	33,7900	-0,35%	33,9000	33,9000	33,4200	3.388	114.113,26
27/1/2003	33,9100	-1,60%	34,4600	34,4600	33,3000	5.458	184.438,38
24/1/2003	34,4600	1,89%	33,8200	34,5000	33,7600	5.275	179.395,18
23/1/2003	33,8200	2,55%	32,9800	33,8400	32,6400	4.833	159.836,38
22/1/2003	32,9800	0,00%	32,1000	33,1800	32,1000	13.438	439.027,06
21/1/2003	32,9800	-0,57%	33,1700	33,1700	32,8800	4.530	149.690,24
20/1/2003	33,1700	-0,72%	33,4100	33,4100	32,7000	9.980	330.071,28
17/1/2003	33,4100	-1,91%	34,0300	34,7900	33,3100	10.635	358.241,12
16/1/2003	34,0600	-1,84%	35,8200	35,8200	33,9600	5.560	191.454,72
15/1/2003	34,7000	-0,83%	34,9900	34,9900	34,6800	8.148	283.360,84
14/1/2003	34,9900	0,11%	34,9800	35,2200	34,9200	5.138	179.851,96
13/1/2003	34,9500	-1,80%	36,0000	36,0000	34,8200	7.865	275.651,20
10/1/2003	35,5900	-1,06%	36,0000	36,0000	35,5300	4.248	151.757,98
09/1/2003	35,9700	-0,33%	36,0900	36,1500	35,7400	4.800	172.449,03
08/1/2003	36,0900	-0,82%	37,3800	37,3800	36,0000	2.755	100.545,10
07/1/2003	36,3900	-2,88%	36,6300	37,5600	36,3000	3.831	140.854,25
03/1/2003	37,4700	0,64%	37,6800	37,8000	37,2300	3.628	135.884,20
02/1/2003	37,2300	2,39%	36,4200	37,4100	36,3000	3.250	120.177,60
31/12/2002	36,3600	0,25%	36,1200	36,6900	36,0600	3.855	139.640,15
30/12/2002	36,2700	-2,81%	37,2600	37,2600	36,1500	2.203	80.171,95
27/12/2002	37,3200	-0,32%	37,4100	37,4400	37,1700	3.316	123.718,05
24/12/2002	37,4400	-0,87%	37,8000	38,0400	37,0800	2.468	92.483,50
23/12/2002	37,7700	0,96%	36,3000	37,8000	36,1800	9.168	340.717,20
20/12/2002	37,4100	0,56%	37,2300	37,5600	37,2300	9.031	337.250,60
19/12/2002	37,2000	0,08%	37,0800	37,3800	36,6000	8.130	301.971,15
18/12/2002	37,1700	0,16%	37,2000	37,2600	36,7200	4.558	168.840,60
17/12/2002	37,1100	0,16%	37,0500	37,7700	36,6900	4.451	165.101,20
16/12/2002	37,0500	-1,20%	37,7700	37,7700	36,6900	2.010	74.951,40
13/12/2002	37,5000	-2,11%	37,8000	37,9200	37,2600	5.788	218.407,85
12/12/2002	38,3100	-0,62%	39,0000	39,0000	37,8600	6.345	241.772,45
11/12/2002	38,5500	0,39%	39,0000	39,1500	38,4000	6.575	255.358,90
10/12/2002	38,4000	4,92%	37,0800	38,9400	36,8400	12.583	475.196,70
09/12/2002	36,6000	0,00%	36,0000	37,8000	36,0000	2.533	92.650,30
06/12/2002	36,6000	-1,29%	37,0800	37,1100	36,0000	8.725	319.886,20
05/12/2002	37,0800	-4,04%	37,2000	38,8800	36,9900	9.660	363.231,05
04/12/2002	38,6400	-2,05%	39,4500	39,4500	38,3400	17.915	692.446,50
03/12/2002	39,4500	-1,50%	40,4400	40,4700	39,3000	8.870	354.639,25
02/12/2002	40,0500	2,77%	38,9700	40,3800	38,9700	14.895	596.277,75
29/11/2002	38,9700	2,53%	37,8600	39,4200	37,8600	18.745	727.730,65
28/11/2002	38,0100	2,18%	37,7400	38,3400	37,2000	10.846	411.112,50
27/11/2002	37,2000	0,00%	36,9000	37,2300	36,6000	6.293	233.195,90
26/11/2002	37,2000	2,14%	36,4200	37,2000	36,4200	12.013	443.886,15
25/11/2002	36,4200	1,17%	36,0000	36,9600	35,7600	10.366	378.287,69
22/11/2002	36,0000	1,24%	35,9000	36,0600	35,9000	9.383	337.524,86
21/11/2002	35,5600	0,68%	35,4000	35,7600	35,4000	3.376	120.213,52
20/11/2002	35,3200	-0,25%	34,6300	35,4000	34,6300	2.461	86.796,26
19/11/2002	35,4100	0,00%	34,8000	35,7600	34,8000	2.888	101.551,36

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.%