Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0500 €

0,0500 (0,33%)

Άνοιγμα 14,7500
Υψηλό 15,1000
Χαμηλό 14,7500

Όγκος 6.998
Τζίρος 105.192 €
Πράξεις 39

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/9/2001	31,5400	-1,53%	31,9700	32,0300	31,5400	3.945	125.322,95
31/8/2001	32,0300	-0,93%	32,1900	32,1900	31,7400	4.218	134.670,25
30/8/2001	32,3300	-1,01%	32,5700	32,6200	31,9800	2.350	76.497,35
29/8/2001	32,6600	-0,55%	32,8400	32,8400	32,4800	2.181	71.268,30
28/8/2001	32,8400	-0,30%	33,1400	33,1400	32,6200	1.583	51.927,25
27/8/2001	32,9400	1,48%	32,3900	33,4200	32,3900	5.140	168.406,15
24/8/2001	32,4600	0,71%	32,3000	32,5700	32,2200	4.828	156.644,80
23/8/2001	32,2300	0,62%	32,3000	32,3000	32,0300	2.680	86.322,10
22/8/2001	32,0300	0,63%	31,7200	32,3300	31,5100	2.235	71.452,00
21/8/2001	31,8300	0,86%	33,2000	33,2000	31,5000	1.541	49.463,00
20/8/2001	31,5600	-1,74%	32,1000	32,1200	30,8200	3.060	96.383,60
17/8/2001	32,1200	0,56%	31,9400	32,1400	31,9400	3.978	127.482,55
16/8/2001	31,9400	0,85%	31,6700	31,9400	31,3600	2.316	73.692,80
14/8/2001	31,6700	2,39%	31,0400	31,9400	31,0400	2.308	72.958,75
13/8/2001	30,9300	-0,06%	30,9500	31,0400	29,9400	2.663	81.164,55
10/8/2001	30,9500	-0,74%	31,5000	31,5000	30,6600	1.986	61.973,75
09/8/2001	31,1800	2,60%	30,4200	31,3400	30,1400	3.488	107.423,65
08/8/2001	30,3900	0,16%	30,5900	30,9000	29,8700	3.978	120.403,90
07/8/2001	30,3400	-6,01%	32,2800	32,2800	30,1400	5.266	163.719,95
06/8/2001	32,2800	1,93%	31,6700	32,3500	31,6700	3.681	118.636,80
03/8/2001	31,6700	0,54%	31,7000	32,0600	31,2200	6.980	221.465,00
02/8/2001	31,5000	1,48%	31,0400	31,5400	31,0400	5.650	177.590,30
01/8/2001	31,0400	2,68%	30,5700	31,4000	30,4600	3.746	116.531,05
31/7/2001	30,2300	0,30%	30,3900	30,5700	29,7000	3.791	113.838,00
30/7/2001	30,1400	-0,82%	30,3900	31,2600	29,9600	8.356	255.324,45
27/7/2001	30,3900	4,08%	29,2000	30,4300	29,2000	5.095	153.410,20
26/7/2001	29,2000	1,04%	28,9900	29,2200	28,7900	3.506	101.881,90
25/7/2001	28,9000	-0,28%	28,7300	29,1100	28,2300	3.060	88.274,55
24/7/2001	28,9800	3,13%	28,3400	29,0200	27,9600	5.803	166.990,00
23/7/2001	28,1000	1,48%	27,4500	28,3400	27,4200	5.361	149.831,90
20/7/2001	27,6900	-1,21%	28,4600	28,7700	26,9900	6.958	192.929,35
19/7/2001	28,0300	4,05%	27,0200	28,1200	27,0200	9.925	264.553,15
18/7/2001	26,9400	3,14%	26,6300	26,9500	26,1000	7.593	201.973,12
17/7/2001	26,1200	0,97%	26,1000	26,9700	25,7600	4.958	129.945,26
16/7/2001	25,8700	-5,58%	26,9900	26,9900	25,1900	8.315	218.387,82
13/7/2001	27,4000	-3,18%	28,3400	28,7500	27,1900	5.393	149.809,55
12/7/2001	28,3000	3,10%	28,0100	28,3400	27,7600	8.945	250.995,60
11/7/2001	27,4500	-3,38%	28,4300	28,7000	27,3300	11.806	329.891,05
10/7/2001	28,4100	-1,56%	29,0400	29,8700	28,2700	7.511	214.317,05
09/7/2001	28,8600	-3,32%	28,0100	29,2400	28,0100	6.073	174.620,30
06/7/2001	29,8500	-0,17%	29,9200	30,0500	29,7400	3.855	115.579,75
05/7/2001	29,9000	0,00%	30,2300	30,2300	29,7000	6.745	201.975,50
04/7/2001	29,9000	-0,43%	30,1400	30,1400	29,5800	7.373	220.519,10
03/7/2001	30,0300	0,37%	30,2800	30,2800	29,9400	4.085	122.823,85
02/7/2001	29,9200	-0,37%	30,3400	30,3400	29,9200	3.085	92.757,10
29/6/2001	30,0300	-1,02%	30,7500	30,7500	29,9200	4.971	150.547,65
28/6/2001	30,3400	-0,10%	30,3700	30,8600	30,2800	3.535	107.729,25
27/6/2001	30,3700	1,37%	29,9600	30,7800	29,8700	7.885	239.431,25
26/6/2001	29,9600	-1,12%	30,3200	30,8200	29,7600	10.018	301.781,50
25/6/2001	30,3000	-3,32%	31,5400	31,5400	30,1400	5.326	163.849,70
22/6/2001	31,3400	-0,06%	31,2600	31,4500	30,5900	5.645	174.673,40
21/6/2001	31,3600	-0,44%	31,7000	31,7000	31,3100	3.185	100.080,10
20/6/2001	31,5000	-0,69%	31,7200	31,8600	31,3800	3.006	94.760,80
19/6/2001	31,7200	-1,12%	32,1200	32,1200	31,7000	1.960	62.405,45
18/6/2001	32,0800	0,06%	31,5100	32,1400	31,5100	2.675	85.606,05
15/6/2001	32,0600	1,07%	31,5100	32,3900	31,4700	12.853	409.902,80
14/6/2001	31,7200	-0,56%	31,9000	31,9000	31,6200	5.505	174.641,95
13/6/2001	31,9000	-0,62%	29,2400	31,9400	29,2400	5.055	159.634,80
12/6/2001	32,1000	0,06%	32,1200	32,3900	31,7800	5.970	192.266,15
11/6/2001	32,0800	1,07%	31,8300	32,3900	31,6700	6.053	193.050,75
08/6/2001	31,7400	-1,34%	32,1400	32,1400	31,7000	2.466	78.501,50
07/6/2001	32,1700	2,52%	32,7300	32,7300	31,5000	7.071	225.284,75
06/6/2001	31,3800	-1,85%	32,0800	32,7500	31,1800	7.025	222.772,00
05/6/2001	31,9700	-2,38%	32,7500	33,0900	31,9400	10.191	329.877,45
01/6/2001	32,7500	-1,30%	33,5200	33,5200	32,7500	8.708	288.184,10
31/5/2001	33,1800	-0,48%	33,5200	33,5200	33,0900	6.900	230.110,70
30/5/2001	33,3400	-0,33%	33,7000	33,7000	33,2500	9.691	324.386,70
29/5/2001	33,4500	-1,99%	34,1300	34,1400	33,3400	8.368	282.871,20
28/5/2001	34,1300	-1,07%	34,4200	34,6200	34,0600	10.678	365.609,40
25/5/2001	34,5000	-0,29%	34,6400	34,9100	34,2600	7.073	244.873,90
24/5/2001	34,6000	-0,52%	34,6400	34,9800	34,5500	3.173	109.912,55
23/5/2001	34,7800	-0,83%	34,8200	35,5000	34,3000	12.430	436.272,95
22/5/2001	35,0700	-0,31%	35,1800	35,6800	34,9800	10.511	370.036,70
21/5/2001	35,1800	-2,25%	36,3100	36,4000	34,9100	13.740	494.068,60
18/5/2001	35,9900	5,88%	34,1000	36,9000	34,0200	52.943	1.905.750,35
17/5/2001	33,9900	-1,31%	34,4400	34,6000	33,8800	8.265	282.772,80
16/5/2001	34,4400	-0,12%	34,3700	34,6200	34,1900	7.693	265.500,10
15/5/2001	34,4800	-0,06%	34,5000	34,5500	34,2400	4.281	147.650,10
14/5/2001	34,5000	0,12%	34,3700	34,6000	34,3300	8.688	299.264,10
11/5/2001	34,4600	0,00%	34,6000	34,7800	34,3300	4.851	167.946,05
10/5/2001	34,4600	0,38%	34,2800	34,6200	34,2800	5.845	201.238,90
09/5/2001	34,3300	0,15%	34,4800	34,4800	34,2400	6.210	213.217,00
08/5/2001	34,2800	0,06%	34,2600	34,3300	34,1000	3.426	117.327,35
07/5/2001	34,2600	-1,97%	34,9400	34,9400	34,2400	10.303	355.243,70
04/5/2001	34,9500	-2,40%	35,7900	35,8100	34,8600	6.190	218.946,80
03/5/2001	35,8100	-0,50%	36,3500	36,3500	35,7000	12.300	442.400,20
02/5/2001	35,9900	0,00%	36,0600	36,6500	35,8100	8.963	322.361,90
30/4/2001	35,9900	-4,59%	36,9800	36,9800	35,8300	17.853	644.600,65
27/4/2001	37,7200	-0,05%	37,7900	38,3800	37,3800	12.108	459.611,85
26/4/2001	37,7400	-0,13%	38,2400	38,3300	36,9100	19.190	729.443,20
25/4/2001	37,7900	-0,53%	38,0200	38,1000	37,7700	10.511	398.418,00
24/4/2001	37,9900	-0,89%	38,3300	38,5600	37,8400	12.220	466.522,05
23/4/2001	38,3300	1,73%	37,5700	38,6600	37,5700	24.631	947.096,50
20/4/2001	37,6800	1,45%	37,0500	37,9900	36,9100	8.450	316.611,90
19/4/2001	37,1400	-0,54%	38,1500	38,1500	36,6500	13.193	488.380,15
18/4/2001	37,3400	1,33%	36,8500	37,5700	36,8500	6.798	254.113,75
17/4/2001	36,8500	-0,16%	36,6900	37,0700	36,4000	4.445	164.191,50
12/4/2001	36,9100	0,16%	36,9000	37,3200	36,8200	11.043	409.270,65
11/4/2001	36,8500	1,43%	36,4400	36,9400	36,1300	10.926	400.067,45
10/4/2001	36,3300	1,82%	35,9900	36,5100	35,8100	12.016	435.848,05
09/4/2001	35,6800	2,12%	34,9400	36,6200	34,9400	17.645	632.499,50
06/4/2001	34,9400	-0,68%	35,1800	35,5400	34,8600	5.526	194.690,00
05/4/2001	35,1800	0,92%	35,2500	35,2700	34,9800	10.211	358.808,65
04/4/2001	34,8600	-0,68%	35,0700	35,1000	34,1900	10.130	348.942,85
03/4/2001	35,1000	-0,48%	35,1600	35,3800	35,1000	9.658	340.250,30
02/4/2001	35,2700	0,06%	35,0000	35,3600	35,0000	12.200	427.894,51
30/3/2001	35,2500	0,97%	35,6300	35,6300	34,8900	10.430	368.104,65
29/3/2001	34,9100	0,37%	34,7800	35,0500	34,6400	7.005	244.169,35
28/3/2001	34,7800	-1,70%	35,5800	35,9900	34,3300	16.880	595.042,60
27/3/2001	35,3800	-3,47%	36,7100	36,8500	35,3200	11.426	409.457,10
26/3/2001	36,6500	0,14%	36,6000	37,3000	36,6000	9.265	342.066,95
23/3/2001	36,6000	4,10%	35,1000	37,3400	35,1000	17.298	626.402,15
22/3/2001	35,1600	-0,06%	35,1800	35,3000	34,7800	6.810	239.016,50
21/3/2001	35,1800	-0,20%	35,2500	35,3200	34,8200	5.796	203.878,15
20/3/2001	35,2500	1,35%	35,0700	35,2700	35,0000	8.778	308.477,25
19/3/2001	34,7800	-2,08%	35,1000	35,4600	34,6900	3.706	129.960,05
16/3/2001	35,5200	1,34%	35,1000	35,7200	35,1000	10.711	378.630,15
15/3/2001	35,0500	2,37%	34,2400	35,1000	34,1400	22.130	767.648,00
14/3/2001	34,2400	-4,04%	35,6800	36,4400	34,0200	30.496	1.073.901,66
13/3/2001	35,6800	-2,57%	35,5400	35,9900	35,3400	16.656	594.318,35
12/3/2001	36,6200	-2,58%	37,7900	37,9700	34,8500	24.448	906.962,15
09/3/2001	37,5900	7,09%	35,5400	37,6800	35,5400	51.276	1.891.344,25
08/3/2001	35,1000	8,13%	32,8600	35,5200	32,8600	32.310	1.119.541,70
07/3/2001	32,4600	-0,06%	32,6200	32,7000	32,3900	6.345	206.148,90
06/3/2001	32,4800	0,28%	32,3900	33,2200	32,3900	4.205	137.407,70
05/3/2001	32,3900	0,12%	32,4800	32,9100	32,3500	10.805	351.361,46
02/3/2001	32,3500	0,28%	32,2600	32,5900	32,1700	3.381	109.540,85
01/3/2001	32,2600	0,00%	32,3300	32,6900	32,2600	1.633	52.904,60
28/2/2001	32,2600	-0,95%	32,6200	32,6200	32,1700	5.951	192.725,00
27/2/2001	32,5700	-0,97%	32,9100	32,9100	32,3500	3.871	126.426,65
23/2/2001	32,8900	-0,60%	33,0200	33,0900	32,8400	12.041	396.244,20
22/2/2001	33,0900	-0,75%	34,0300	34,0300	33,0200	4.465	148.234,05
21/2/2001	33,3400	0,00%	33,3100	33,5200	32,9100	7.550	250.471,80
20/2/2001	33,3400	1,58%	32,8400	33,6600	32,8400	13.538	450.426,40
19/2/2001	32,8200	-0,27%	32,5500	33,0600	32,5500	8.803	289.422,15
16/2/2001	32,9100	-0,27%	33,2200	33,2200	32,8400	11.348	374.534,30
15/2/2001	33,0000	-0,66%	32,9500	33,5200	32,9500	4.545	150.966,60
14/2/2001	33,2200	-0,69%	32,9100	33,3600	32,9100	3.328	110.728,20
13/2/2001	33,4500	1,92%	32,8200	33,5600	32,8200	4.461	149.201,00
12/2/2001	32,8200	-0,97%	32,3500	33,1400	32,3500	7.643	250.896,05
09/2/2001	33,1400	-0,48%	33,3400	33,7400	33,0900	3.100	103.487,20
08/2/2001	33,3000	0,76%	32,8400	33,3400	32,7800	2.520	83.269,90
07/2/2001	33,0500	-0,66%	33,7000	33,7000	32,8900	7.673	254.462,30
06/2/2001	33,2700	1,37%	32,3900	33,3800	32,3900	3.898	129.132,60
05/2/2001	32,8200	-1,62%	33,2000	33,2000	32,8200	2.048	67.469,45
02/2/2001	33,3600	-1,71%	33,7400	34,1400	33,0000	3.931	131.193,90
01/2/2001	33,9400	-0,88%	34,4200	34,7400	33,0600	9.825	335.822,55
31/1/2001	34,2400	2,58%	33,5600	34,5500	33,3800	21.183	721.094,70
30/1/2001	33,3800	1,64%	32,6200	33,5200	32,6200	9.883	327.640,75
29/1/2001	32,8400	1,30%	32,5000	33,2000	32,4200	8.765	287.795,20
26/1/2001	32,4200	0,37%	34,6400	34,6400	32,3700	6.218	202.664,70
25/1/2001	32,3000	0,40%	32,6200	32,6200	31,9400	7.803	251.111,40
24/1/2001	32,1700	-1,38%	32,8400	33,0200	31,9400	5.956	192.318,75
23/1/2001	32,6200	2,03%	31,7000	32,7500	31,7000	10.263	331.543,85
22/1/2001	31,9700	-4,22%	32,8400	33,3000	31,8600	14.571	473.854,30
19/1/2001	33,3800	-1,13%	34,3700	34,3700	32,8400	5.776	191.820,70
18/1/2001	33,7600	-0,76%	35,0000	35,0000	33,5200	9.336	317.405,80
17/1/2001	34,0200	0,71%	33,7800	34,1900	33,7200	5.776	196.288,55
16/1/2001	33,7800	2,09%	33,0000	34,1900	32,5700	9.431	317.792,05
15/1/2001	33,0900	-4,53%	34,0800	34,1900	32,9800	10.970	366.914,15
12/1/2001	34,6600	-0,83%	35,1000	35,6300	34,4600	14.691	516.791,50
11/1/2001	34,9500	2,88%	34,1000	35,0500	34,1000	27.725	958.149,61
10/1/2001	33,9700	-0,50%	34,1400	34,5800	33,7400	14.645	498.166,35
09/1/2001	34,1400	1,79%	34,3900	35,0000	33,5200	21.471	731.356,60
08/1/2001	33,5400	-5,33%	35,4300	35,4300	33,2000	32.191	1.091.808,55
05/1/2001	35,4300	-7,13%	33,7800	38,0200	33,7800	29.230	1.039.818,49
04/1/2001	38,1500	-4,24%	40,4900	42,9700	37,0500	61.025	2.442.891,99
03/1/2001	39,8400	11,94%	35,9300	39,8400	35,9300	81.283	3.192.155,26
29/12/2000	35,5900	5,42%	33,7800	35,9100	33,6700	33.963	1.180.593,78
28/12/2000	33,7600	0,48%	32,4400	33,8000	32,4400	16.533	556.399,21
27/12/2000	33,6000	0,90%	33,3000	34,3300	33,2700	12.113	408.930,30
22/12/2000	33,3000	2,90%	32,3500	34,2000	32,3500	48.113	1.605.617,26
21/12/2000	32,3600	2,18%	31,6700	32,5000	31,2200	15.135	485.570,51
20/12/2000	31,6700	2,10%	30,7000	31,7500	30,6300	11.641	364.262,48
19/12/2000	31,0200	-2,79%	31,9400	31,9500	30,9600	7.446	232.747,35
18/12/2000	31,9100	-2,06%	33,0100	33,0100	31,6900	8.596	277.600,94
15/12/2000	32,5800	-0,76%	32,8300	32,9300	32,4200	10.968	359.219,66
14/12/2000	32,8300	5,16%	30,4100	32,9400	30,4100	13.991	444.050,01
13/12/2000	31,2200	-3,34%	32,3000	32,5400	31,1600	9.305	292.594,92
12/12/2000	32,3000	-2,62%	33,5400	33,5400	31,6900	10.491	279.441,47
11/12/2000	33,1700	1,22%	32,7400	34,1300	32,4800	11.356	378.017,84
08/12/2000	32,7700	-0,49%	33,2700	33,6700	32,6600	8.778	292.537,55
07/12/2000	32,9300	-0,72%	32,6400	33,1500	32,6400	4.473	147.131,27
06/12/2000	33,1700	5,07%	31,0200	33,4100	31,0200	23.853	781.027,00
05/12/2000	31,5700	2,04%	31,6200	32,3500	31,1600	13.808	437.698,99
04/12/2000	30,9400	6,03%	30,6300	31,1400	30,1000	12.913	396.961,03
01/12/2000	29,1800	2,42%	28,4600	29,1800	28,1500	7.896	228.681,88
30/11/2000	28,4900	-0,04%	28,6400	28,8500	28,4600	4.693	134.542,77
29/11/2000	28,5000	-0,28%	28,5800	28,7300	27,7300	7.743	220.171,50
28/11/2000	28,5800	-2,42%	29,2900	29,2900	28,4600	5.000	143.162,55
27/11/2000	29,2900	2,77%	28,7200	30,2300	28,7200	8.298	243.830,96
24/11/2000	28,5000	1,35%	28,6400	28,7200	28,1900	5.533	158.036,13
23/11/2000	28,1200	-3,76%	29,3300	29,3300	26,4100	9.068	259.093,68
22/11/2000	29,2200	0,10%	29,6400	29,6400	29,0600	4.933	144.937,34
21/11/2000	29,1900	-0,10%	29,0500	29,4700	28,3200	6.700	194.188,73
20/11/2000	29,2200	-1,81%	29,9400	29,9700	28,7800	10.358	303.639,30
17/11/2000	29,7600	-0,73%	30,6900	30,6900	29,7400	7.203	216.246,69
16/11/2000	29,9800	-0,89%	30,2500	30,4300	29,8400	5.905	178.436,42
15/11/2000	30,2500	-1,50%	29,8000	30,7200	29,8000	8.175	247.481,53
14/11/2000	30,7100	0,29%	30,7600	31,1200	30,7000	3.853	118.542,57
13/11/2000	30,6200	-1,42%	31,4100	31,4100	30,5500	3.626	111.542,07
10/11/2000	31,0600	-0,13%	31,4200	31,6600	30,9000	3.395	106.359,15
09/11/2000	31,1000	-0,13%	31,0200	31,2900	30,9200	1.168	36.344,68
08/11/2000	31,1400	-1,17%	30,5300	31,5100	30,5300	3.428	106.775,47
07/11/2000	31,5100	0,61%	31,3400	31,5400	30,0400	5.811	180.578,08
06/11/2000	31,3200	-1,45%	31,6900	31,8100	31,2200	2.140	67.409,45
03/11/2000	31,7800	0,28%	31,8200	32,1500	31,5500	4.373	138.978,87
02/11/2000	31,6900	-0,03%	31,0200	32,4800	30,7000	7.523	239.424,36
01/11/2000	31,7000	2,79%	30,8400	31,8500	30,4300	5.393	169.642,64
31/10/2000	30,8400	-0,13%	31,0200	31,0200	30,8300	2.831	87.531,59
30/10/2000	30,8800	-0,45%	30,9600	31,0200	30,6300	2.166	66.918,83
27/10/2000	31,0200	0,45%	30,8800	31,2000	30,8800	5.553	172.337,67
26/10/2000	30,8800	0,62%	30,6900	31,0200	30,6300	6.056	186.505,94
25/10/2000	30,6900	0,79%	30,9800	30,9800	30,5000	5.148	158.429,35
24/10/2000	30,4500	-0,07%	30,9800	30,9800	30,2500	3.218	97.899,28
23/10/2000	30,4700	-1,58%	30,5700	31,1000	30,3700	5.593	172.029,90
20/10/2000	30,9600	0,68%	30,7600	31,1600	30,3700	7.940	245.158,65
19/10/2000	30,7500	0,46%	30,6100	31,2800	30,2600	9.945	299.431,81
18/10/2000	30,6100	-0,62%	30,7600	30,7600	30,0000	3.286	100.096,99
17/10/2000	30,8000	-1,16%	30,9000	31,0200	30,4100	3.886	119.622,04
16/10/2000	31,1600	2,40%	30,4300	31,9400	30,4300	4.520	141.519,41
13/10/2000	30,4300	-1,97%	29,7200	30,7600	29,7200	10.521	319.647,57
12/10/2000	31,0400	-1,49%	31,5100	31,5100	31,0000	4.775	148.972,50
11/10/2000	31,5100	-0,19%	31,5700	32,1400	31,0200	5.360	168.307,88
10/10/2000	31,5700	-0,50%	32,5400	32,5400	31,1800	6.840	216.023,92
09/10/2000	31,7300	-2,67%	32,9700	32,9700	31,3200	5.195	167.597,77
06/10/2000	32,6000	1,12%	32,2400	33,2700	31,9500	6.138	198.871,90
05/10/2000	32,2400	-0,86%	32,4200	33,0100	32,0400	7.173	232.595,95
04/10/2000	32,5200	-0,88%	32,4800	33,3400	31,8200	6.720	218.029,08
03/10/2000	32,8100	-2,29%	32,9400	33,0300	32,6200	9.056	297.194,01
02/10/2000	33,5800	-1,98%	34,3300	34,3500	33,5400	5.213	177.568,25
29/9/2000	34,2600	0,09%	34,2300	34,7200	33,9600	3.053	104.607,92
28/9/2000	34,2300	0,03%	34,2200	34,6700	34,0200	5.146	176.270,52
27/9/2000	34,2200	-0,35%	34,3400	34,6700	34,1200	4.740	163.121,00
26/9/2000	34,3400	-1,15%	34,3300	34,4600	34,3300	4.791	164.704,39
25/9/2000	34,7400	1,08%	34,3700	34,9800	34,3700	5.206	180.653,82
22/9/2000	34,3700	0,23%	33,8200	36,3100	33,8200	5.048	174.809,80
21/9/2000	34,2900	-0,41%	34,8400	34,8400	34,1000	4.755	,00
20/9/2000	34,4300	-1,37%	34,4600	35,2400	34,3100	6.240	,00
19/9/2000	34,9100	0,84%	34,6200	34,9600	34,0000	8.161	,00
18/9/2000	34,6200	-4,31%	36,2200	36,2200	34,4600	11.236	,00
15/9/2000	36,1800	0,81%	36,3100	37,2900	36,1800	38.576	,00
14/9/2000	35,8900	5,16%	34,1300	35,9800	34,1000	15.455	,00
13/9/2000	34,1300	-1,16%	34,4600	35,5900	33,8000	15.801	,00
12/9/2000	34,5300	-5,71%	34,3900	36,1500	34,3300	15.635	,00
11/9/2000	36,6200	-3,86%	39,3400	39,5900	36,5800	28.996	,00
08/9/2000	38,0900	9,86%	35,3200	38,3500	35,1800	31.730	,00
07/9/2000	34,6700	2,39%	34,1300	35,1800	33,7400	15.900	,00
06/9/2000	33,8600	2,76%	33,6800	34,2000	33,6000	16.191	,00
05/9/2000	32,9500	2,94%	32,6000	33,0100	31,8900	12.686	,00
04/9/2000	32,0100	-1,05%	29,9200	32,0800	29,9200	10.005	,00
01/9/2000	32,3500	2,34%	32,0400	32,4800	31,6900	10.170	,00
31/8/2000	31,6100	5,58%	29,9400	31,6900	29,8600	12.910	,00
30/8/2000	29,9400	-3,36%	30,5400	30,9800	29,7400	13.846	,00
29/8/2000	30,9800	-2,88%	31,9000	31,9500	30,5400	9.668	,00
28/8/2000	31,9000	-3,30%	32,9900	32,9900	31,7000	25.981	,00
25/8/2000	32,9900	-0,12%	33,0100	33,2700	32,9700	7.218	,00
24/8/2000	33,0300	-1,40%	33,2700	33,3400	33,0100	3.235	,00
23/8/2000	33,5000	0,69%	32,9400	33,5400	32,9400	5.073	,00
22/8/2000	33,2700	-0,92%	33,5800	33,5800	33,0100	5.381	,00
21/8/2000	33,5800	-0,77%	33,6700	34,1200	33,4400	5.171	,00
18/8/2000	33,8400	1,71%	34,1300	34,1300	33,2700	4.386	,00
17/8/2000	33,2700	-1,10%	33,6400	33,6400	33,0100	2.978	,00
16/8/2000	33,6400	-2,01%	34,3300	34,7100	33,1400	4.065	,00
14/8/2000	34,3300	3,19%	33,0100	34,3300	33,0100	5.886	,00
11/8/2000	33,2700	0,79%	33,2100	33,7400	32,8800	10.765	,00
10/8/2000	33,0100	-3,98%	34,6500	34,6500	32,7600	11.755	,00
09/8/2000	34,3800	-0,49%	34,7200	34,7200	33,0700	13.906	,00
08/8/2000	34,5500	-0,06%	34,4600	34,8400	34,0900	13.778	,00
07/8/2000	34,5700	-5,80%	35,6600	36,4400	33,6700	12.553	,00
04/8/2000	36,7000	-1,05%	37,4900	37,4900	36,7000	4.718	,00
03/8/2000	37,0900	-1,09%	37,1300	37,5600	36,9700	4.353	,00
02/8/2000	37,5000	0,32%	38,1000	38,1600	37,3700	4.293	,00
01/8/2000	37,3800	-0,64%	37,9800	37,9800	36,9800	4.721	,00
31/7/2000	37,6200	0,88%	37,4300	37,6800	37,3000	4.573	,00
28/7/2000	37,2900	0,95%	36,5800	38,1600	36,5800	5.531	,00
27/7/2000	36,9400	-0,19%	36,7300	37,1500	36,7000	8.085	,00
26/7/2000	37,0100	-1,83%	36,8500	37,7600	36,8500	5.550	,00
25/7/2000	37,7000	-1,57%	37,9000	38,2200	37,6600	6.731	,00
24/7/2000	38,3000	-0,70%	38,8800	38,9500	37,9600	4.726	,00
21/7/2000	38,5700	0,70%	38,8000	38,8800	38,5000	2.281	,00
20/7/2000	38,3000	-1,06%	38,6900	38,6900	38,2900	3.148	,00
19/7/2000	38,7100	-2,10%	39,2200	39,5400	38,6900	4.628	,00
18/7/2000	39,5400	-0,78%	40,2400	40,2700	38,9600	8.705	,00
17/7/2000	39,8500	2,94%	39,4800	40,2400	39,2200	9.838	,00
14/7/2000	38,7100	4,68%	36,9800	39,6100	36,9300	9.188	,00
13/7/2000	36,9800	-2,43%	37,6400	38,0200	36,9700	7.538	,00
12/7/2000	37,9000	-1,07%	38,3000	38,4900	37,8200	6.225	,00
11/7/2000	38,3100	-0,08%	38,1600	38,6200	38,1600	11.156	,00
10/7/2000	38,3400	-1,67%	39,4600	39,4600	37,8600	13.193	,00
07/7/2000	38,9900	-1,64%	39,9100	39,9300	38,9500	10.771	,00
06/7/2000	39,6400	-0,88%	40,2400	40,5400	39,6100	4.135	,00
05/7/2000	39,9900	1,06%	39,7400	40,9300	39,4900	10.900	,00
04/7/2000	39,5700	-1,00%	39,6100	39,8600	39,4800	8.890	,00
03/7/2000	39,9700	-0,52%	39,7000	40,2600	39,7000	11.926	,00
30/6/2000	40,1800	0,07%	40,1500	40,8000	39,6100	8.456	,00
29/6/2000	40,1500	-1,25%	41,5500	41,5500	39,6100	5.931	,00
28/6/2000	40,6600	-2,42%	41,9800	42,2500	40,2700	8.018	,00
27/6/2000	41,6700	1,66%	40,9900	42,1200	40,2800	16.713	,00
26/6/2000	40,9900	0,00%	42,3800	42,3800	40,6600	11.996	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	7,1000	4,41 %	0,3000	1.000
QLCO	5,4950	3,88 %	0,2050	38.543
ΜΙΝ	0,6980	3,87 %	0,0260	234
ΕΛΧΑ	3,4200	3,64 %	0,1200	141.336
ΦΡΛΚ	4,0900	3,54 %	0,1400	82.793
ΝΤΟΠΛΕΡ	0,9550	3,24 %	0,0300	54.831
ΑΡΑΙΓ	13,7800	3,14 %	0,4200	176.456
ΙΛΥΔΑ	5,3400	2,69 %	0,1400	8.816
ΠΕΙΡ	6,9340	2,33 %	0,1580	817.381
ΕΛΠΕ	8,1000	2,02 %	0,1600	197.505

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,2900	-5,84 %	-0,0800	134.576
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7450	-3,87 %	-0,0300	943
ΙΝΤΕΤ	1,2950	-3,72 %	-0,0500	11
ΣΠΙ	0,5600	-3,45 %	-0,0200	65
ΜΕΒΑ	8,8000	-1,68 %	-0,1500	1.486
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
ΕΧΑΕ	6,2600	-1,42 %	-0,0900	80.610
ΦΒΜΕΖΖ	0,0650	-1,37 %	-0,0009	151.681
ΕΛΤΟΝ	1,9750	-1,00 %	-0,0200	9.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4090	1,49 %	0,0500	20.257.711
ΑΛΦΑ	3,4400	0,58 %	0,0200	9.101.666
ΠΕΙΡ	6,9340	2,33 %	0,1580	5.628.347
MTLN	42,9800	1,85 %	0,7800	3.621.493
ΔΕΗ	16,5800	1,10 %	0,1800	3.387.723
ΕΤΕ	12,8050	0,43 %	0,0550	3.198.174
ΟΠΑΠ	17,6900	0,97 %	0,1700	2.421.126
ΑΡΑΙΓ	13,7800	3,14 %	0,4200	2.419.796
TITC	42,3500	0,59 %	0,2500	2.283.949
CENER	15,2800	0,53 %	0,0800	2.282.901

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4090	1,49 %	5.985.103	20,26εκ.
ΑΛΦΑ	3,4400	0,58 %	2.653.053	9,10εκ.
ΠΕΙΡ	6,9340	2,33 %	817.381	5,63εκ.
ΙΝΛΟΤ	1,1160	0,18 %	587.632	657,7χιλ.
ΕΤΕ	12,8050	0,43 %	250.221	3,20εκ.
ΑΔΜΗΕ	2,9550	1,90 %	216.099	636,2χιλ.
BOCHGR	8,0400	0,75 %	212.338	1,70εκ.
ΔΕΗ	16,5800	1,10 %	204.218	3,39εκ.
ΕΛΠΕ	8,1000	2,02 %	197.505	1,58εκ.
ΑΡΑΙΓ	13,7800	3,14 %	176.456	2,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΝΤΟΠΛΕΡ	0,9550	3,24 %	54.831	0,44 %
ΦΟΥΝΤΛ	1,2900	-5,84 %	134.576	0,40 %
EIS	1,6180	1,25 %	37.836	0,25 %
ΑΡΑΙΓ	13,7800	3,14 %	176.456	0,20 %
ΚΟΥΑΛ	1,3360	0,45 %	45.493	0,17 %
ΚΥΡΙΟ	2,0500	0,49 %	12.500	0,16 %
ΕΥΡΩΒ	3,4090	1,49 %	5.985.103	0,16 %
ΦΡΛΚ	4,0900	3,54 %	82.793	0,16 %
ΕΧΑΕ	6,2600	-1,42 %	80.610	0,13 %
ΕΒΡΟΦ	2,7800	0,00 %	18.147	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1000	4,41 %	1.000	16,91 %
ΧΑΙΔΕ	0,7450	-3,87 %	943	7,74 %
ΣΠΙ	0,5600	-3,45 %	65	6,90 %
ΙΝΤΕΤ	1,2950	-3,72 %	11	5,58 %
ΝΤΟΠΛΕΡ	0,9550	3,24 %	54.831	5,41 %
ΦΟΥΝΤΛ	1,2900	-5,84 %	134.576	5,11 %
ΙΚΤΙΝ	0,4170	-0,24 %	37.963	4,19 %
ΦΡΛΚ	4,0900	3,54 %	82.793	3,92 %
ΕΛΧΑ	3,4200	3,64 %	141.336	3,79 %
QLCO	5,4950	3,88 %	38.543	3,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%