Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

12,7250 €

-0,5300 (-4,00%)

Άνοιγμα 13,3800
Υψηλό 13,3800
Χαμηλό 12,7250

Όγκος 2.320.467
Τζίρος 30.079.462 €
Πράξεις 4.448

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/8/2007	23571,8460	3,50%	22992,8830	23571,8460	22970,3260	1.642	41.638.302,90
21/8/2007	22774,8440	-0,49%	23210,9370	23210,9370	22737,2440	1.799	44.704.440,76
20/8/2007	22887,6280	-1,01%	23248,5370	23616,9590	22887,6280	2.192	55.376.745,56
17/8/2007	23120,7100	3,08%	22293,6230	23248,5370	21925,2000	4.222	103.368.439,98
16/8/2007	22428,9630	-5,06%	22722,2020	23030,4830	22271,0660	5.279	129.927.662,78
14/8/2007	23624,4730	-0,57%	23511,6890	23797,4140	23496,6610	1.121	28.768.490,44
13/8/2007	23759,8140	1,84%	23511,6890	23880,1270	23511,6890	1.891	48.854.630,00
10/8/2007	23331,2350	-3,09%	23534,2460	23850,0410	23331,2350	3.079	78.727.898,38
09/8/2007	24075,6090	-1,96%	24308,7060	24639,5290	24075,6090	1.827	48.064.671,32
08/8/2007	24556,8300	2,00%	24361,3330	24647,0580	24361,3330	1.315	34.964.568,40
07/8/2007	24075,6090	0,00%	24684,6420	24684,6420	24075,6090	1.128	29.877.732,56
06/8/2007	24075,6090	-1,42%	24135,7650	24248,5490	24075,6090	1.147	30.040.646,12
03/8/2007	24421,4900	-1,52%	24797,4260	24857,5830	24331,2630	791	21.092.330,64
02/8/2007	24797,4260	0,40%	24699,6850	25060,5940	24647,0580	1.689	45.629.893,14
01/8/2007	24699,6850	0,43%	24075,6090	24812,4690	23940,2680	2.628	69.217.742,58
31/7/2007	24594,4150	1,43%	24616,9720	24910,2100	24466,6030	1.763	47.107.239,56
30/7/2007	24248,5490	-2,51%	24872,6260	24962,8530	24233,5070	2.815	74.648.624,66
27/7/2007	24872,6260	-2,73%	24850,0690	25195,9350	24699,6850	4.870	131.496.795,92
26/7/2007	25571,8860	-2,13%	25985,4220	26210,9900	25496,6870	3.386	94.961.928,98
25/7/2007	26128,2770	1,14%	25835,0390	26128,2770	25699,6980	2.175	61.162.323,52
24/7/2007	25835,0390	-0,61%	25947,8230	26128,2770	25609,4710	2.725	76.672.926,27
23/7/2007	25992,9360	1,74%	25549,3290	26045,5790	25444,0590	1.662	46.526.366,82
20/7/2007	25549,3290	-1,31%	26038,0500	26120,7630	25549,3290	3.559	99.989.141,42
19/7/2007	25887,6810	1,62%	25609,4710	26060,6070	25549,3290	2.735	76.621.398,36
18/7/2007	25474,1300	-0,53%	25496,6870	25639,5560	25338,7890	1.210	33.449.266,28
17/7/2007	25609,4710	-0,55%	25556,8430	25707,2270	25489,1730	2.974	82.509.746,25
16/7/2007	25752,3400	0,71%	25571,8860	25842,5680	25451,5730	1.867	51.889.701,96
13/7/2007	25571,8860	1,89%	25391,4320	25571,8860	25218,4910	4.552	125.656.265,78
12/7/2007	25098,1930	1,18%	24947,8100	25203,4490	24714,7280	2.853	77.363.190,48
11/7/2007	24804,9550	0,49%	24684,6420	24804,9550	24308,7060	2.216	58.864.350,08
10/7/2007	24684,6420	-1,62%	24932,7670	25090,6650	24684,6420	2.230	60.339.910,92
09/7/2007	25090,6650	0,94%	25007,9660	25203,4490	24940,2960	3.057	83.083.819,76
06/7/2007	24857,5830	0,70%	24684,6420	24872,6260	24594,4150	1.949	52.259.200,36
05/7/2007	24684,6420	0,27%	24812,4690	24827,5120	24594,4150	1.850	49.632.332,24
04/7/2007	24616,9720	2,47%	24248,5490	24616,9720	24158,3220	2.348	62.225.816,24
03/7/2007	24022,9810	0,00%	24098,1660	24248,5490	24022,9810	1.545	40.495.284,76
02/7/2007	24022,9810	0,00%	23865,0840	24022,9810	23744,7860	851	22.043.649,98
29/6/2007	24022,9810	1,40%	24075,6090	24075,6090	23752,3000	1.957	50.821.911,46
28/6/2007	23692,1440	0,83%	23624,4730	23782,3710	23571,8460	1.516	38.970.933,28
27/6/2007	23496,6610	-1,08%	23436,5050	23692,1440	23421,4620	936	23.898.234,48
26/6/2007	23752,3000	1,25%	23459,0620	23819,9700	23368,8350	1.395	35.852.870,94
25/6/2007	23459,0620	-0,57%	23383,8770	23767,3430	23308,6780	902	22.943.484,50
22/6/2007	23594,4020	-0,13%	23459,0620	23797,4140	23459,0620	842	21.585.143,46
21/6/2007	23624,4730	-0,95%	23601,9160	23752,3000	23519,2180	1.565	40.109.858,54
20/6/2007	23850,0410	0,38%	23910,1980	23917,7110	23707,1860	1.564	40.386.481,18
19/6/2007	23759,8140	-0,60%	23977,8680	24075,6090	23677,1160	826	21.311.723,52
18/6/2007	23902,6840	0,95%	23782,3710	24068,0950	23782,3710	1.508	39.127.128,50
15/6/2007	23677,1160	1,45%	23624,4730	23744,7860	23413,9480	1.766	45.123.611,36
14/6/2007	23338,7640	-0,26%	23624,4730	23752,3000	23278,6070	2.342	59.789.152,13
13/6/2007	23398,9050	-0,48%	23511,6890	23519,2180	23241,0080	2.889	73.152.358,06
12/6/2007	23511,6890	-1,04%	23759,8140	23887,6410	23511,6890	1.513	38.859.271,24
11/6/2007	23759,8140	1,06%	23850,0410	23910,1980	23571,8460	1.345	34.654.497,64
08/6/2007	23511,6890	0,48%	23000,4120	23571,8460	23000,4120	2.959	74.591.105,00
07/6/2007	23398,9050	-0,92%	23571,8460	23804,9280	23225,9800	2.661	67.821.811,38
06/6/2007	23616,9590	-0,32%	24022,9810	24022,9810	23556,8030	1.657	42.625.685,58
05/6/2007	23692,1440	-0,44%	23797,4140	24218,4790	23586,8890	2.340	60.623.866,30
04/6/2007	23797,4140	-3,03%	24556,8300	24564,3440	23797,4140	2.779	72.521.681,00
01/6/2007	24541,7880	-2,42%	24647,0580	24647,0580	24459,0740	1.925	51.238.032,68
31/5/2007	25150,8210	2,26%	24932,7670	25150,8210	24842,5400	2.852	77.311.954,58
30/5/2007	24594,4150	-1,33%	24932,7670	25007,9660	24361,3330	2.633	70.256.689,80
29/5/2007	24925,2530	1,31%	24752,3130	25022,9940	24729,7560	1.463	39.571.806,46
25/5/2007	24601,9440	-0,37%	24534,2740	24714,7280	24519,2310	1.933	51.596.818,86
24/5/2007	24692,1710	1,05%	24436,5180	24692,1710	24301,1770	1.658	44.073.142,06
23/5/2007	24436,5180	-0,40%	24639,5290	24699,6850	24421,4900	1.707	45.417.144,34
22/5/2007	24534,2740	0,74%	24376,3760	24647,0580	24195,9220	1.293	34.331.135,88
21/5/2007	24353,8190	-0,46%	24504,1880	24556,8300	24286,1490	1.201	31.846.055,18
18/5/2007	24466,6030	0,65%	24308,7060	24489,1600	24263,5920	1.703	45.114.240,08
17/5/2007	24308,7060	0,25%	24421,4900	24436,5180	24195,9220	1.423	37.516.053,54
16/5/2007	24248,5490	0,00%	24248,5490	24353,8190	24053,0520	2.758	72.455.866,80
15/5/2007	24248,5490	3,43%	23662,0730	24248,5490	23662,0730	2.967	77.060.732,02
14/5/2007	23444,0190	2,94%	23203,4230	23444,0190	22977,8550	1.541	38.912.287,70
11/5/2007	22774,8440	-1,53%	23120,7100	23120,7100	22654,5310	3.196	79.010.785,06
10/5/2007	23128,2240	-0,32%	23225,9800	23474,1050	22955,2980	1.751	44.123.253,26
09/5/2007	23203,4230	0,13%	23496,6610	23511,6890	23000,4120	1.300	32.755.354,31
08/5/2007	23173,3370	-2,10%	23616,9590	23662,0730	23173,3370	1.205	30.554.662,66
07/5/2007	23669,5870	0,90%	23459,0620	23782,3710	23338,7640	708	18.116.135,22
04/5/2007	23459,0620	0,45%	23474,1050	23474,1050	23203,4230	2.020	51.149.525,66
03/5/2007	23353,7920	-0,06%	23459,0620	23601,9160	23203,4230	2.544	64.486.235,98
02/5/2007	23368,8350	-0,06%	23767,3430	23865,0840	23308,6780	3.827	97.593.102,20
30/4/2007	23383,8770	-2,87%	24053,0520	24053,0520	23368,8350	3.729	95.374.273,12
27/4/2007	24075,6090	-0,99%	24210,9500	24346,2900	23970,3540	1.560	40.853.363,96
26/4/2007	24316,2200	0,75%	24286,1490	24459,0740	24263,5920	2.994	79.032.204,44
25/4/2007	24135,7650	1,94%	23594,4020	24195,9220	23594,4020	2.106	54.709.725,22
24/4/2007	23677,1160	-0,51%	23519,2180	23714,7000	23511,6890	1.724	44.120.206,82
23/4/2007	23797,4140	-1,16%	24075,6090	24143,2790	23752,3000	883	22.881.029,74
20/4/2007	24075,6090	1,88%	24075,6090	24308,7060	23940,2680	2.421	63.292.247,84
19/4/2007	23632,0020	-1,16%	23797,4140	23804,9280	23511,6890	2.293	58.759.359,80
18/4/2007	23910,1980	-1,97%	24308,7060	24353,8190	23887,6410	1.989	52.061.795,92
17/4/2007	24391,4040	-1,04%	24647,0580	24699,6850	24308,7060	2.453	65.266.773,42
16/4/2007	24647,0580	2,12%	24346,2900	24654,5720	24263,5920	3.129	83.426.129,68
13/4/2007	24135,7650	2,13%	23819,9700	24248,5490	23819,9700	2.569	67.208.284,54
12/4/2007	23632,0020	-1,41%	23677,1160	23797,4140	23556,8030	1.799	46.213.044,06
11/4/2007	23970,3540	0,95%	23797,4140	24060,5810	23707,1860	3.715	96.181.334,24
10/4/2007	23744,7860	0,99%	23677,1160	23804,9280	23586,8890	1.556	40.095.418,96
05/4/2007	23511,6890	1,23%	23556,8030	23556,8030	23241,0080	1.797	45.743.257,30
04/4/2007	23225,9800	3,73%	22692,1310	23241,0080	22549,2760	1.984	49.402.620,60
03/4/2007	22391,3790	1,33%	22639,5030	22669,5740	22391,3790	3.364	82.390.274,54
02/4/2007	22098,1400	-1,74%	22398,8930	22413,9350	22098,1400	2.381	57.443.139,40
30/3/2007	22489,1200	-1,42%	22865,0710	22902,6560	22451,5200	1.488	36.523.630,94
29/3/2007	22812,4290	1,71%	22647,0170	23030,4830	22564,3040	1.214	30.044.084,36
28/3/2007	22428,9630	-1,88%	22774,8440	22774,8440	22353,7790	2.356	57.481.504,40
27/3/2007	22857,5420	-2,31%	23225,9800	23338,7640	22857,5420	1.927	48.362.322,90
26/3/2007	23398,9050	0,29%	23000,4120	23466,5760	23000,4120	1.119	28.359.865,78
23/3/2007	23331,2350	1,90%	22887,6280	23331,2350	22827,4720	1.467	36.827.693,10
22/3/2007	22895,1420	0,03%	23338,7640	23413,9480	22887,6280	2.324	58.456.117,14
21/3/2007	22887,6280	0,66%	22977,8550	23203,4230	22812,4290	1.814	45.299.142,70
20/3/2007	22737,2440	-0,66%	22887,6280	23053,0400	22654,5310	1.822	45.081.124,46
19/3/2007	22887,6280	1,40%	22654,5310	22970,3260	22601,9040	1.948	48.150.770,16
16/3/2007	22571,8330	4,24%	21398,8800	22571,8330	21398,8800	3.244	78.264.557,94
15/3/2007	21654,5190	1,91%	21459,0210	21925,2000	21459,0210	2.066	48.737.883,10
14/3/2007	21248,4960	-2,55%	21203,3830	21391,3510	21173,3120	2.826	65.179.019,40
13/3/2007	21804,9020	-1,53%	22000,3840	22203,3950	21759,7890	1.547	36.775.946,06
12/3/2007	22143,2540	-1,04%	22376,3360	22549,2760	22143,2540	1.787	43.160.161,18
09/3/2007	22376,3360	1,22%	22158,2820	22534,2330	22098,1400	2.131	51.545.166,90
08/3/2007	22105,6540	0,24%	22053,0270	22331,2220	21932,7140	1.574	37.767.531,46
07/3/2007	22053,0270	0,55%	22308,6650	22376,3360	21985,3560	3.460	83.378.060,68
06/3/2007	21932,7140	3,22%	21526,6920	21977,8280	21421,4370	3.871	91.134.508,54
05/3/2007	21248,4960	-1,36%	20699,6190	21308,6530	20699,6190	3.189	72.846.392,30
02/3/2007	21541,7350	0,95%	21594,3620	21759,7890	21098,1130	4.113	95.756.223,22
01/3/2007	21338,7230	-3,63%	22143,2540	22489,1200	21308,6530	4.480	106.368.274,74
28/2/2007	22143,2540	-0,51%	21977,8280	22601,9040	21609,4050	6.194	148.990.911,74
27/2/2007	22256,0380	-6,27%	23511,6890	23511,6890	22256,0380	7.081	174.722.350,00
26/2/2007	23744,7860	-0,16%	23669,5870	23797,4140	23466,5760	2.551	65.509.139,08
23/2/2007	23782,3710	1,25%	23338,7640	23902,6840	23338,7640	4.542	116.826.642,88
22/2/2007	23489,1320	3,68%	23105,6670	23519,2180	22970,3260	7.236	183.491.858,30
21/2/2007	22654,5310	-0,92%	22722,2020	22977,8550	22579,3470	3.458	85.515.842,16
20/2/2007	22865,0710	0,63%	23030,4830	23180,8660	22759,8010	3.665	91.338.459,94
16/2/2007	22722,2020	-0,79%	22902,6560	22932,7420	22639,5030	2.100	51.929.100,84
15/2/2007	22902,6560	2,35%	22647,0170	22947,7700	22571,8330	5.434	134.066.014,26
14/2/2007	22376,3360	0,68%	22579,3470	22609,4180	22346,2650	2.230	54.450.572,02
13/2/2007	22225,9520	1,65%	21880,0860	22293,6230	21692,1180	2.817	67.831.350,00
12/2/2007	21865,0440	-1,26%	22143,2540	22143,2540	21729,7030	2.931	69.426.327,98
09/2/2007	22143,2540	-1,27%	22428,9630	22489,1200	22143,2540	1.843	44.538.316,74
08/2/2007	22428,9630	-0,70%	22413,9350	22534,2330	22316,1790	3.210	78.136.061,38
07/2/2007	22586,8610	-0,83%	22692,1310	22887,6280	22564,3040	2.815	69.100.126,48
06/2/2007	22774,8440	-0,39%	22880,0990	22947,7700	22601,9040	2.674	65.844.236,02
05/2/2007	22865,0710	0,93%	22654,5310	22955,2980	22624,4600	1.944	48.034.757,62
02/2/2007	22654,5310	0,20%	22609,4180	22707,1740	22586,8610	2.379	58.481.707,74
01/2/2007	22609,4180	0,53%	22654,5310	22692,1310	22511,6770	2.692	66.045.408,00
31/1/2007	22489,1200	0,98%	22271,0660	22609,4180	22225,9520	2.187	53.362.532,86
30/1/2007	22271,0660	-0,03%	22278,5950	22353,7790	22128,2110	1.714	41.353.104,98
29/1/2007	22278,5950	0,03%	22271,0660	22549,2760	22113,1680	1.615	39.071.681,30
26/1/2007	22271,0660	-0,40%	21985,3560	22647,0170	21985,3560	3.001	72.683.863,16
25/1/2007	22361,2930	1,19%	22143,2540	22609,4180	22053,0270	4.455	107.944.806,02
24/1/2007	22098,1400	3,16%	21443,9930	22428,9630	21443,9930	7.410	177.025.067,52
23/1/2007	21421,4370	0,53%	21135,7120	21511,6640	21098,1130	2.802	64.889.220,40
22/1/2007	21308,6530	1,07%	21218,4260	21338,7230	21015,4140	3.202	73.837.922,54
19/1/2007	21083,0850	-0,25%	21098,1130	21173,3120	20962,7720	1.662	38.016.308,28
18/1/2007	21135,7120	1,41%	20962,7720	21180,8260	20940,2150	2.132	48.664.979,98
17/1/2007	20842,4740	0,76%	20684,5770	20925,1870	20684,5770	2.208	49.784.247,92
16/1/2007	20684,5770	-1,86%	20865,0310	21015,4140	20684,5770	1.528	34.540.242,74
15/1/2007	21075,5560	1,05%	20857,5170	21098,1130	20752,2470	1.777	40.467.396,44
12/1/2007	20857,5170	1,57%	20842,4740	21120,6700	20699,6190	2.966	67.285.012,46
11/1/2007	20534,1930	0,70%	20526,6790	20872,5450	20391,3380	3.135	70.017.679,32
10/1/2007	20391,3380	-2,73%	20714,6470	20797,3600	20316,1540	3.242	72.219.623,68
09/1/2007	20962,7720	-0,25%	20910,1440	21000,3720	20910,1440	2.915	66.205.758,90
08/1/2007	21015,4140	0,36%	20962,7720	21022,9280	20782,3180	3.119	70.819.361,06
05/1/2007	20940,2150	0,65%	20804,8740	20962,7720	20699,6190	4.098	92.798.659,08
04/1/2007	20804,8740	1,13%	20571,7930	20827,4310	20361,2680	2.073	46.392.957,02
03/1/2007	20571,7930	1,03%	20398,8520	20654,5060	20346,2250	1.833	40.768.282,64
02/1/2007	20361,2680	3,00%	19887,5750	20421,4090	19887,5750	2.018	44.056.771,82
29/12/2006	19767,2620	-0,57%	19887,5750	19932,6890	19767,2620	632	13.594.963,72
28/12/2006	19880,0460	0,57%	19842,4610	19977,8020	19797,3480	651	14.036.278,94
27/12/2006	19767,2620	0,61%	19646,9640	19917,6460	19646,9640	760	16.328.074,82
22/12/2006	19646,9640	0,23%	19489,0670	19940,2020	19489,0670	1.903	40.762.766,62
21/12/2006	19601,8510	-0,53%	19759,7480	19834,9320	19594,3370	1.050	22.458.531,00
20/12/2006	19707,1210	0,23%	19940,2020	19940,2020	19556,7370	2.091	44.832.330,20
19/12/2006	19662,0070	-2,53%	20286,0680	20301,1110	19662,0070	2.419	52.330.895,78
18/12/2006	20173,2840	0,79%	20022,9160	20316,1540	20022,9160	1.334	29.257.585,60
15/12/2006	20015,3870	1,06%	19767,2620	20113,1430	19767,2620	2.447	53.013.907,76
14/12/2006	19804,8620	1,04%	19804,8620	19880,0460	19684,5640	2.407	51.718.031,62
13/12/2006	19601,8510	1,28%	19436,4390	19646,9640	19376,2830	1.663	35.227.162,80
12/12/2006	19353,7260	0,16%	19323,6550	19534,1800	19263,4990	1.584	33.351.559,46
11/12/2006	19323,6550	1,46%	19210,8710	19466,5100	19165,7580	1.669	35.032.960,70
08/12/2006	19045,4450	-1,71%	19376,2830	19376,2830	18955,2180	3.385	70.129.755,80
07/12/2006	19376,2830	0,27%	19368,7690	19549,2230	19240,9420	2.988	62.779.199,74
06/12/2006	19323,6550	1,14%	19263,4990	19549,2230	19240,9420	3.307	69.427.798,44
05/12/2006	19105,6010	-1,70%	19616,8930	19624,4070	19105,6010	2.691	56.466.467,90
04/12/2006	19436,4390	-1,15%	19722,1490	19744,7050	19436,4390	1.687	35.785.478,48
01/12/2006	19662,0070	0,23%	19616,8930	19887,5750	19263,4990	3.295	69.981.924,34
30/11/2006	19616,8930	-3,58%	20286,0680	20466,5230	19616,8930	5.598	120.491.775,78
29/11/2006	20346,2250	2,04%	20113,1430	20406,3810	20113,1430	1.556	34.248.609,32
28/11/2006	19940,2020	-3,46%	20421,4090	20571,7930	19932,6890	3.202	70.382.029,34
27/11/2006	20654,5060	-0,69%	20910,1440	20910,1440	20624,4200	1.236	27.834.205,18
24/11/2006	20797,3600	-1,07%	20962,7720	21015,4140	20737,2040	1.534	34.678.311,76
23/11/2006	21022,9280	0,00%	20962,7720	21135,7120	20947,7440	2.029	46.235.545,00
22/11/2006	21022,9280	0,00%	21135,7120	21286,0960	21022,9280	1.766	40.472.787,78
21/11/2006	21022,9280	1,38%	20842,4740	21083,0850	20842,4740	2.021	45.928.931,26
20/11/2006	20737,2040	-1,01%	20947,7440	20947,7440	20684,5770	2.851	64.150.260,62
17/11/2006	20947,7440	-0,04%	21083,0850	21083,0850	20842,4740	2.412	54.818.370,54
16/11/2006	20955,2580	0,22%	20910,1440	21083,0850	20865,0310	2.259	51.377.304,80
15/11/2006	20910,1440	1,39%	20729,6900	20940,2150	20714,6470	1.593	36.043.133,72
14/11/2006	20624,4200	1,11%	20504,1220	20669,5340	20436,4520	1.149	25.607.679,18
13/11/2006	20398,8520	-0,55%	20654,5060	20654,5060	20376,2950	2.346	52.136.867,66
10/11/2006	20511,6360	0,44%	20346,2250	20511,6360	20158,2560	3.072	67.914.846,42
09/11/2006	20421,4090	-0,44%	20579,3070	20609,3920	20421,4090	1.601	35.596.202,38
08/11/2006	20511,6360	0,00%	20511,6360	20594,3490	20361,2680	1.432	31.782.192,72
07/11/2006	20511,6360	0,74%	20459,0090	20594,3490	20459,0090	1.639	36.518.386,82
06/11/2006	20361,2680	-0,91%	20549,2360	20549,2360	20361,2680	854	18.922.987,04
03/11/2006	20549,2360	1,67%	20218,3980	20549,2360	20173,2840	1.353	29.852.564,18
02/11/2006	20210,8840	-0,92%	20376,2950	20481,5650	20210,8840	1.298	28.648.773,55
01/11/2006	20398,8520	1,23%	20316,1540	20504,1220	20301,1110	1.701	37.675.143,16
31/10/2006	20150,7280	-0,81%	20210,8840	20466,5230	20150,7280	1.287	28.384.075,00
30/10/2006	20316,1540	0,63%	20060,5000	20316,1540	19917,6460	1.673	36.537.341,03
27/10/2006	20188,3270	-1,32%	20398,8520	20571,7930	20188,3270	1.355	29.959.589,04
26/10/2006	20459,0090	1,30%	20443,9660	20534,1930	20316,1540	1.310	29.016.777,46
25/10/2006	20195,8410	0,60%	20233,4410	20316,1540	20158,2560	1.142	25.065.931,16
24/10/2006	20075,5430	-0,34%	20316,1540	20331,1820	20075,5430	1.228	26.923.282,92
23/10/2006	20143,2140	-0,70%	20286,0680	20443,9660	19977,8020	1.163	25.407.496,50
20/10/2006	20286,0680	1,12%	20391,3380	20459,0090	20286,0680	2.746	60.686.349,10
19/10/2006	20060,5000	1,14%	19834,9320	20210,8840	19722,1490	3.045	66.063.080,78
18/10/2006	19834,9320	1,77%	19834,9320	19834,9320	19624,4070	1.903	40.808.402,26
17/10/2006	19489,0670	-0,58%	19601,8510	19601,8510	19383,7970	1.083	22.883.364,88
16/10/2006	19601,8510	-1,21%	19940,2020	20015,3870	19601,8510	1.917	41.224.080,52
13/10/2006	19842,4610	0,80%	19970,2730	19970,2730	19767,2620	3.593	77.371.111,94
12/10/2006	19684,5640	3,85%	19090,5580	19684,5640	19090,5580	3.305	69.712.929,96
11/10/2006	18955,2180	-0,59%	19068,0020	19180,7860	18857,4770	3.406	69.918.768,08
10/10/2006	19068,0020	0,79%	18917,6330	19225,8990	18917,6330	1.946	40.292.679,44
09/10/2006	18917,6330	-1,80%	19263,4990	19263,4990	18917,6330	1.641	33.919.832,16
06/10/2006	19263,4990	-0,70%	19398,8400	19489,0670	19015,3740	2.266	47.144.424,80
05/10/2006	19398,8400	0,98%	19489,0670	19504,1100	19293,5700	1.934	40.694.668,02
04/10/2006	19210,8710	1,79%	18872,5190	19240,9420	18872,5190	1.310	27.213.391,62
03/10/2006	18872,5190	-1,14%	18744,6930	19000,3310	18744,6930	1.593	32.560.789,70
02/10/2006	19090,5580	-0,70%	19037,9310	19210,8710	18902,5900	1.958	40.460.027,44
29/9/2006	19225,8990	-0,78%	19458,9960	19489,0670	19090,5580	1.309	27.391.561,86
28/9/2006	19376,2830	-0,58%	19398,8400	19474,0240	19323,6550	2.601	54.740.684,08
27/9/2006	19489,0670	2,21%	19210,8710	19489,0670	19210,8710	2.392	50.230.807,10
26/9/2006	19068,0020	-0,43%	19376,2830	19451,4670	19068,0020	1.142	23.821.772,94
25/9/2006	19150,7150	-1,39%	19662,0070	19677,0350	19150,7150	2.021	42.577.400,82
22/9/2006	19421,3960	-0,65%	19436,4390	19526,6660	19195,8280	2.111	44.216.761,84
21/9/2006	19549,2230	2,93%	19263,4990	19729,6770	19150,7150	4.628	97.400.363,18
20/9/2006	18992,8170	2,23%	18684,5360	19015,3740	18616,8660	2.304	47.129.048,00
19/9/2006	18579,2810	0,69%	18669,5080	18684,5360	18481,5250	2.634	53.093.749,18
18/9/2006	18451,4540	-1,25%	18669,5080	18699,5790	18451,4540	1.150	23.211.853,08
15/9/2006	18684,5360	1,47%	18481,5250	18699,5790	18436,4110	2.761	55.613.934,30
14/9/2006	18413,8550	-0,73%	18699,5790	18699,5790	18323,6280	1.949	39.227.804,44
13/9/2006	18549,1950	-0,40%	18789,8060	19000,3310	18549,1950	2.494	51.023.368,70
12/9/2006	18624,3950	0,24%	18579,2810	18744,6930	18436,4110	940	18.988.045,18
11/9/2006	18579,2810	1,23%	18293,5570	18624,3950	18135,6590	854	17.120.719,16
08/9/2006	18353,7130	0,74%	18436,4110	18654,4650	18353,7130	1.477	29.638.651,26
07/9/2006	18218,3720	-1,22%	18331,1560	18331,1560	18067,9890	2.010	39.660.998,60
06/9/2006	18443,9400	-1,41%	18744,6930	18947,7040	18443,9400	1.004	20.353.453,42
05/9/2006	18707,0930	-1,43%	18977,7740	19120,6440	18707,0930	1.404	28.738.186,92
04/9/2006	18977,7740	0,32%	18902,5900	19000,3310	18654,4650	2.719	55.630.775,36
01/9/2006	18917,6330	3,07%	18466,4970	18970,2600	18466,4970	5.260	107.013.386,30
31/8/2006	18353,7130	3,83%	17767,2370	18361,2270	17684,5230	6.495	127.558.695,56
30/8/2006	17677,0100	0,69%	17774,7510	17789,7930	17489,0260	2.959	56.622.426,68
29/8/2006	17556,6970	1,61%	17466,4700	17722,1230	17398,7990	1.568	29.834.244,84
28/8/2006	17278,5010	-1,84%	17571,7400	17692,0370	17278,5010	1.255	23.730.917,82
25/8/2006	17601,8100	-2,01%	17812,3500	18015,3610	17556,6970	1.554	29.898.279,00
24/8/2006	17962,7190	1,36%	17722,1230	18098,0600	17661,9670	4.027	78.330.908,86
23/8/2006	17722,1230	-1,13%	17925,1340	17977,7620	17639,4100	1.316	25.444.349,16
22/8/2006	17925,1340	-1,45%	18278,5140	18278,5140	17752,1940	3.595	70.219.058,90
21/8/2006	18188,2870	-1,59%	18413,8550	18428,8980	18188,2870	2.103	41.648.466,80
18/8/2006	18481,5250	-0,57%	18624,3950	18699,5790	18413,8550	1.591	31.991.909,54
17/8/2006	18586,7950	1,73%	18406,3410	18707,0930	18293,5570	3.742	75.406.362,32
16/8/2006	18271,0000	3,36%	17925,1340	18293,5570	17849,9350	2.282	44.851.115,32
14/8/2006	17677,0100	1,03%	17677,0100	17737,1510	17571,7400	1.015	19.443.742,44
11/8/2006	17496,5550	0,95%	17338,6580	17556,6970	17338,6580	1.139	21.520.415,46
10/8/2006	17331,1290	-1,24%	17255,9440	17519,1120	17158,2030	2.002	37.602.492,96
09/8/2006	17549,1830	-0,09%	17406,3280	17586,7820	17180,7600	1.385	26.123.338,64
08/8/2006	17564,2260	-1,18%	17970,2480	17970,2480	17496,5550	1.603	30.754.452,34
07/8/2006	17774,7510	0,00%	17511,5830	17774,7510	17436,3990	1.475	28.115.923,18
04/8/2006	17774,7510	2,07%	17519,1120	17895,0490	17428,8850	1.532	29.230.816,80
03/8/2006	17413,8420	1,09%	17406,3280	17451,4420	17173,2310	1.194	22.450.898,34
02/8/2006	17225,8740	-0,30%	17255,9440	17466,4700	17067,9760	1.340	25.085.515,42
01/8/2006	17278,5010	0,22%	17105,5610	17473,9980	17098,0470	2.034	38.241.999,70
31/7/2006	17240,9020	2,05%	17000,3060	17255,9440	17000,3060	2.409	44.823.884,38
28/7/2006	16895,0360	0,09%	17000,3060	17105,5610	16864,9650	2.345	43.237.528,90
27/7/2006	16879,9930	2,37%	16812,3230	16947,6630	16752,1810	2.005	36.651.090,60
26/7/2006	16489,0140	-0,27%	16707,0680	16722,0950	16489,0140	1.597	28.787.185,08
25/7/2006	16534,1270	2,04%	16353,6730	16661,9540	16323,6020	2.349	42.003.369,24
24/7/2006	16203,2890	0,00%	16203,2890	16489,0140	16180,7320	1.853	32.796.510,22
21/7/2006	16203,2890	-0,83%	16158,1760	16338,6300	16158,1760	1.144	20.152.793,08
20/7/2006	16338,6300	2,36%	16428,8570	16579,2410	16293,5160	3.871	68.874.865,82
19/7/2006	15962,6930	-0,09%	16060,4350	16158,1760	15827,3530	2.146	37.261.467,55
18/7/2006	15977,7210	1,29%	15857,4230	15977,7210	15646,8980	2.852	49.031.508,80
17/7/2006	15774,7100	-3,98%	16150,6620	16203,2890	15631,8560	2.689	46.280.658,46
14/7/2006	16428,8570	-1,04%	16270,9600	16443,9000	16210,8180	1.690	29.980.548,64
13/7/2006	16601,7980	-2,52%	16947,6630	16947,6630	16383,7440	3.365	60.645.062,32
12/7/2006	17030,3770	2,58%	16879,9930	17263,4580	16737,1380	5.297	97.662.442,26
11/7/2006	16601,7980	1,42%	16203,2890	16707,0680	16082,9910	4.201	74.895.340,18
10/7/2006	16368,7160	1,78%	16045,3920	16413,8290	15887,4940	1.875	32.815.063,45
07/7/2006	16082,9910	1,42%	15804,7960	16082,9910	15601,7850	2.670	46.107.794,18
06/7/2006	15857,4230	-1,59%	16203,2890	16323,6020	15767,1960	1.988	34.395.891,24
05/7/2006	16113,0620	-3,86%	16616,8400	16624,3540	16007,8070	2.977	52.584.295,04
04/7/2006	16759,6950	-0,18%	16774,7380	17083,0040	16707,0680	1.337	24.472.622,82
03/7/2006	16789,7660	-4,04%	17406,3280	17428,8850	16601,7980	2.085	38.133.206,22
30/6/2006	17496,5550	8,84%	17000,3060	17496,5550	16834,8790	4.519	83.625.081,80
29/6/2006	16075,4770	4,45%	15504,0290	16075,4770	15331,1030	3.880	66.049.085,26
28/6/2006	15391,2450	-2,15%	15473,9580	15549,1420	15293,5040	3.113	52.062.097,94
27/6/2006	15729,5970	-1,13%	15752,1530	15887,4940	15616,8130	1.119	19.099.181,40
26/6/2006	15910,0510	-1,81%	16406,3000	16406,3000	15692,0120	1.941	33.536.078,18
23/6/2006	16203,2890	2,18%	16030,3640	16428,8570	15940,1370	2.195	38.655.008,30
22/6/2006	15857,4230	3,28%	15383,7310	16045,3920	15353,6600	3.611	61.847.761,16
21/6/2006	15353,6600	-3,91%	15789,7530	15842,3810	15323,5740	3.055	51.610.297,08
20/6/2006	15977,7210	-3,67%	16255,9320	16270,9600	15812,3100	1.952	33.722.857,44
19/6/2006	16586,7550	-0,81%	16722,0950	16827,3650	16541,6410	1.403	25.384.215,82
16/6/2006	16722,0950	1,69%	17000,3060	17105,5610	16661,9540	2.920	53.301.340,10
15/6/2006	16443,9000	0,00%	15413,8020	16443,9000	15240,8760	1.656	28.318.554,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%