Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

12,1000 €

0,1400 (1,17%)

Άνοιγμα 12,0000
Υψηλό 12,1000
Χαμηλό 11,9000

Όγκος 2.022.885
Τζίρος 24.279.847 €
Πράξεις 2.982

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/9/2002	6496,3560	0,70%	6451,2420	6533,9550	6451,2420	374	2.640.654,54
16/9/2002	6451,2420	-2,28%	6503,8700	6609,1400	6406,1280	250	1.764.657,40
13/9/2002	6601,6260	-1,90%	6646,7390	6646,7390	6579,0690	284	2.040.458,40
12/9/2002	6729,4370	-0,56%	6819,6650	6819,6650	6624,1820	178	1.290.946,24
11/9/2002	6767,0370	0,56%	6774,5510	6782,0800	6684,3240	203	1.479.145,22
10/9/2002	6729,4370	0,56%	6691,8530	6767,0370	6676,8100	149	1.089.141,14
09/9/2002	6691,8530	-1,44%	6834,7070	6834,7070	6654,2530	140	1.020.639,96
06/9/2002	6789,5940	1,46%	6759,5230	6812,1510	6654,2530	212	1.546.958,54
05/9/2002	6691,8530	-1,55%	6842,2210	6857,2640	6646,7390	310	2.254.827,60
04/9/2002	6797,1080	-1,85%	6924,9350	7007,6480	6767,0370	272	2.024.831,12
03/9/2002	6924,9350	0,44%	6872,3070	6985,0910	6774,5510	312	2.316.256,52
02/9/2002	6894,8640	-1,08%	6872,3070	6924,9350	6842,2210	186	1.386.171,46
30/8/2002	6970,0480	-2,22%	7127,9460	7158,0160	6939,9770	306	2.337.353,62
29/8/2002	7127,9460	-0,94%	7180,5730	7180,5730	7022,6760	341	2.609.612,40
28/8/2002	7195,6160	-1,75%	7323,4430	7323,4430	7165,5450	377	2.960.331,64
27/8/2002	7323,4430	0,52%	7240,7300	7353,5140	7240,7300	469	3.716.873,72
26/8/2002	7285,8430	0,41%	7255,7720	7323,4430	7158,0160	185	1.457.012,76
23/8/2002	7255,7720	-0,82%	7203,1300	7323,4430	7203,1300	157	1.243.867,06
22/8/2002	7315,9140	-0,41%	7496,3680	7496,3680	7278,3290	494	3.937.340,72
21/8/2002	7346,0000	5,39%	6970,0480	7398,6270	6970,0480	908	7.146.074,60
20/8/2002	6970,0480	0,87%	6909,8920	7022,6760	6894,8640	237	1.791.399,96
19/8/2002	6909,8920	0,33%	6887,3350	6962,5340	6857,2640	255	1.915.390,58
16/8/2002	6887,3350	1,44%	6887,3350	6917,4210	6857,2640	245	1.834.611,74
14/8/2002	6789,5940	0,78%	6744,4800	6834,7070	6699,3670	285	2.089.173,36
13/8/2002	6736,9660	-0,67%	6782,0800	6797,1080	6729,4370	126	924.044,24
12/8/2002	6782,0800	-0,77%	6834,7070	6894,8640	6767,0370	203	1.502.360,78
09/8/2002	6834,7070	-0,33%	6872,3070	6917,4210	6789,5940	311	2.305.488,68
08/8/2002	6857,2640	0,33%	6864,7780	6924,9350	6812,1510	357	2.656.056,88
07/8/2002	6834,7070	2,36%	6721,9230	6857,2640	6721,9230	325	2.396.440,58
06/8/2002	6676,8100	-0,22%	6624,1820	6714,4100	6601,6260	607	4.375.067,40
05/8/2002	6691,8530	-2,20%	6714,4100	6721,9230	6676,8100	231	1.678.591,18
02/8/2002	6842,2210	-0,66%	6887,3350	6887,3350	6729,4370	292	2.144.548,66
01/8/2002	6887,3350	-0,65%	6932,4490	6992,6050	6774,5510	242	1.800.433,34
31/7/2002	6932,4490	-2,23%	7090,3460	7188,1020	6857,2640	349	2.676.682,38
30/7/2002	7090,3460	0,43%	7135,4600	7150,5020	6939,9770	211	1.620.885,70
29/7/2002	7060,2750	3,30%	6939,9770	7082,8320	6849,7500	252	1.905.828,76
26/7/2002	6834,7070	0,00%	6842,2210	6842,2210	6616,6530	246	1.797.590,76
25/7/2002	6834,7070	3,18%	6842,2210	6857,2640	6729,4370	400	2.956.081,52
24/7/2002	6624,1820	-2,44%	6789,5940	6849,7500	6609,1400	380	2.746.878,08
23/7/2002	6789,5940	0,00%	6834,7070	6939,9770	6774,5510	186	1.381.264,02
22/7/2002	6789,5940	-2,80%	6985,0910	6985,0910	6767,0370	224	1.661.371,36
19/7/2002	6985,0910	-1,17%	7112,9030	7112,9030	6939,9770	112	851.849,86
18/7/2002	7067,7890	1,84%	7037,7190	7135,4600	7015,1620	243	1.867.251,68
17/7/2002	6939,9770	0,76%	6887,3350	7022,6760	6872,3070	333	2.507.469,60
16/7/2002	6887,3350	-1,29%	6977,5620	7007,6480	6812,1510	286	2.125.272,26
15/7/2002	6977,5620	-0,22%	6992,6050	7030,2050	6939,9770	254	1.933.651,16
12/7/2002	6992,6050	-1,27%	7135,4600	7165,5450	6977,5620	360	2.756.151,46
11/7/2002	7082,8320	-1,77%	7203,1300	7203,1300	7067,7890	226	1.745.797,88
10/7/2002	7210,6590	-2,54%	7248,2440	7353,5140	7165,5450	348	2.739.517,38
09/7/2002	7398,6270	-1,01%	7473,8110	7473,8110	7398,6270	138	1.114.820,28
08/7/2002	7473,8110	0,00%	7541,4820	7541,4820	7376,0700	224	1.805.146,82
05/7/2002	7473,8110	0,30%	7451,2550	7526,4540	7428,6980	161	1.307.824,42
04/7/2002	7451,2550	0,92%	7398,6270	7473,8110	7398,6270	317	2.570.781,14
03/7/2002	7383,5840	-1,80%	7533,9680	7579,0810	7323,4430	481	3.846.491,74
02/7/2002	7518,9250	-4,21%	7849,7630	7849,7630	7496,3680	485	3.987.391,04
01/7/2002	7849,7630	-1,42%	7962,5470	7977,5900	7789,6070	433	3.706.723,12
28/6/2002	7962,5470	2,22%	7864,8060	8037,7310	7864,8060	568	4.899.723,54
27/6/2002	7789,6070	2,78%	7579,0810	7789,6070	7579,0810	306	2.563.745,12
26/6/2002	7579,0810	-2,42%	7721,9360	7721,9360	7526,4540	652	5.376.528,78
25/6/2002	7767,0500	1,87%	7624,1950	7789,6070	7624,1950	257	2.144.086,62
21/6/2002	7624,1950	1,00%	7549,0110	7691,8650	7533,9680	189	1.559.957,20
20/6/2002	7549,0110	-0,99%	7767,0500	7789,6070	7428,6980	370	3.074.416,80
19/6/2002	7624,1950	-3,70%	7834,7200	7834,7200	7601,6380	813	6.772.724,08
18/6/2002	7917,4330	-0,47%	8022,7030	8060,2880	7879,8340	147	1.264.751,94
17/6/2002	7955,0330	-0,94%	7992,6180	8097,8880	7947,5040	135	1.171.617,46
14/6/2002	8030,2170	-3,87%	8323,4560	8330,9700	8000,1470	428	3.756.484,84
13/6/2002	8353,5260	-0,36%	8383,6120	8421,1970	8346,0120	210	1.905.659,58
12/6/2002	8383,6120	0,36%	8353,5260	8383,6120	8270,8280	166	1.506.875,18
11/6/2002	8353,5260	1,00%	8255,7850	8376,0830	8255,7850	279	2.514.205,48
10/6/2002	8270,8280	1,20%	8308,4130	8308,4130	8203,1580	200	1.787.228,86
07/6/2002	8173,0720	-1,27%	8248,2710	8248,2710	8090,3740	256	2.261.990,88
06/6/2002	8278,3420	1,19%	8188,1150	8308,4130	8188,1150	249	2.232.965,66
05/6/2002	8180,6010	1,97%	8022,7030	8210,6720	8022,7030	353	3.110.454,56
04/6/2002	8022,7030	0,09%	7992,6180	8037,7310	7872,3200	400	3.436.500,70
03/6/2002	8015,1740	-1,93%	8173,0720	8173,0720	7962,5470	223	1.939.105,02
31/5/2002	8173,0720	1,02%	8090,3740	8278,3420	8075,3310	644	5.714.001,34
30/5/2002	8090,3740	-2,80%	8323,4560	8323,4560	8030,2170	279	2.475.029,64
29/5/2002	8323,4560	0,00%	8323,4560	8338,4980	8278,3420	395	3.563.039,86
28/5/2002	8323,4560	0,00%	8323,4560	8353,5260	8300,8990	254	2.289.259,60
27/5/2002	8323,4560	-0,36%	8353,5260	8361,0550	8278,3420	424	3.825.162,74
24/5/2002	8353,5260	0,27%	8330,9700	8383,6120	8293,3850	184	1.660.395,30
23/5/2002	8330,9700	-2,03%	8503,9100	8564,0660	8323,4560	310	2.813.813,42
22/5/2002	8503,9100	-2,16%	8691,8780	8691,8780	8473,8390	573	5.306.873,96
21/5/2002	8691,8780	-0,43%	8729,4780	8774,5910	8503,9100	513	4.791.233,20
20/5/2002	8729,4780	0,43%	8691,8780	8797,1480	8646,7650	502	4.756.575,24
17/5/2002	8691,8780	2,21%	8503,9100	8721,9640	8503,9100	569	5.329.306,74
16/5/2002	8503,9100	1,07%	8413,6830	8526,4670	8308,4130	751	6.882.587,56
15/5/2002	8413,6830	-0,18%	8503,9100	8616,6940	8353,5260	862	7.952.171,60
14/5/2002	8428,7260	2,94%	8188,1150	8466,3100	8188,1150	714	6.441.581,98
13/5/2002	8188,1150	1,59%	8060,2880	8300,8990	8060,2880	570	5.094.035,30
10/5/2002	8060,2880	0,94%	7977,5900	8075,3310	7962,5470	580	5.035.156,94
09/5/2002	7985,1040	1,43%	7939,9900	8045,2600	7939,9900	815	7.070.130,50
08/5/2002	7872,3200	5,65%	7579,0810	7894,8770	7526,4540	1.009	8.474.067,14
02/5/2002	7451,2550	-0,30%	7473,8110	7526,4540	7406,1410	441	3.578.099,50
30/4/2002	7473,8110	0,61%	7428,6980	7496,3680	7428,6980	799	6.469.976,46
29/4/2002	7428,6980	0,00%	7451,2550	7473,8110	7383,5840	436	2.984.857,60
26/4/2002	7428,6980	-0,40%	7458,7840	7473,8110	7376,0700	697	5.614.748,82
25/4/2002	7458,7840	-3,41%	7398,6270	7473,8110	7361,0280	846	6.805.583,34
24/4/2002	7721,9360	1,28%	7624,1950	7729,4650	7624,1950	687	5.726.789,68
23/4/2002	7624,1950	1,71%	7541,4820	7639,2380	7503,8970	755	6.216.900,34
22/4/2002	7496,3680	-0,89%	7706,9080	7706,9080	7473,8110	1.725	14.188.832,04
19/4/2002	7564,0390	2,13%	7406,1410	7579,0810	7323,4430	1.163	9.416.865,08
18/4/2002	7406,1410	0,10%	7398,6270	7473,8110	7383,5840	565	4.557.841,94
17/4/2002	7398,6270	3,25%	7308,4000	7398,6270	7278,3290	1.214	9.664.440,60
16/4/2002	7165,5450	0,00%	7165,5450	7278,3290	7067,7890	850	6.622.936,18
15/4/2002	7165,5450	-3,15%	7398,6270	7436,2270	7142,9890	751	5.937.972,74
12/4/2002	7398,6270	-1,01%	7473,8110	7488,8540	7383,5840	463	3.727.858,66
11/4/2002	7473,8110	0,00%	7428,6980	7533,9680	7428,6980	1.292	10.530.256,68
10/4/2002	7473,8110	-2,83%	7706,9080	7706,9080	7473,8110	596	4.872.212,00
09/4/2002	7691,8650	1,89%	7579,0810	7706,9080	7406,1410	503	4.135.480,04
08/4/2002	7549,0110	-2,81%	7789,6070	7789,6070	7496,3680	642	5.340.653,22
05/4/2002	7767,0500	0,19%	7752,0220	7834,7200	7729,4650	601	5.062.751,48
04/4/2002	7752,0220	-0,67%	8090,3740	8090,3740	7691,8650	681	5.764.125,60
03/4/2002	7804,6490	-1,42%	7917,4330	8015,1740	7706,9080	806	6.843.588,18
02/4/2002	7917,4330	-5,39%	8383,6120	8383,6120	7879,8340	929	8.130.452,14
28/3/2002	8368,5690	-1,33%	8503,9100	8564,0660	8346,0120	587	5.375.793,88
27/3/2002	8481,3530	-1,31%	8511,4240	8594,1370	8451,2820	552	5.091.486,32
26/3/2002	8594,1370	-1,47%	8721,9640	8721,9640	8564,0660	512	4.780.115,34
22/3/2002	8721,9640	-1,28%	8872,3320	8872,3320	8586,6230	869	8.189.620,02
21/3/2002	8834,7480	-1,18%	8940,0030	9015,2020	8812,1910	480	4.641.904,74
20/3/2002	8940,0030	-2,30%	9127,9860	9127,9860	8887,3750	410	3.981.522,92
19/3/2002	9150,5430	-2,33%	9315,9540	9443,7810	9112,9430	800	8.093.165,22
15/3/2002	9368,5820	0,16%	9353,5540	9466,3380	9338,5110	286	2.915.409,06
14/3/2002	9353,5540	0,57%	9263,3270	9383,6250	9263,3270	375	3.786.623,10
13/3/2002	9300,9110	-0,32%	9278,3550	9368,5820	9278,3550	273	2.762.212,52
12/3/2002	9330,9970	-0,80%	9406,1810	9406,1810	9278,3550	268	2.707.187,30
11/3/2002	9406,1810	-0,40%	9436,2520	9481,3660	9300,9110	373	3.805.051,36
08/3/2002	9443,7810	-0,71%	9511,4510	9534,0080	9406,1810	157	1.604.062,18
07/3/2002	9511,4510	0,96%	9428,7380	9564,0790	9428,7380	353	3.642.579,64
06/3/2002	9421,2240	-0,08%	9428,7380	9518,9650	9353,5540	372	3.803.229,86
05/3/2002	9428,7380	-0,16%	9443,7810	9511,4510	9308,4400	260	2.661.093,32
04/3/2002	9443,7810	3,72%	9203,1700	9571,5930	9203,1700	481	4.923.824,80
01/3/2002	9105,4290	2,45%	8842,2620	9127,9860	8812,1910	545	5.330.872,58
28/2/2002	8887,3750	-2,15%	9052,7870	9052,7870	8857,3050	597	5.774.770,64
27/2/2002	9082,8720	0,33%	9097,9000	9150,5430	9060,3160	223	2.200.276,46
26/2/2002	9052,7870	1,01%	9060,3160	9120,4570	8992,6450	311	3.053.078,30
25/2/2002	8962,5600	0,51%	8917,4460	9112,9430	8887,3750	565	5.516.325,98
22/2/2002	8917,4460	-1,66%	8977,6020	9022,7160	8887,3750	216	2.089.086,40
21/2/2002	9067,8300	0,00%	9067,8300	9188,1280	8977,6020	207	2.045.457,10
20/2/2002	9067,8300	-0,41%	9203,1700	9203,1700	8887,3750	269	2.622.424,34
19/2/2002	9105,4290	-0,49%	9150,5430	9195,6560	9060,3160	421	4.164.310,60
18/2/2002	9150,5430	-1,78%	9330,9970	9330,9970	9097,9000	362	3.610.257,00
15/2/2002	9315,9540	0,16%	9300,9110	9376,1110	9263,3270	204	2.061.131,76
14/2/2002	9300,9110	0,00%	9353,5540	9398,6680	9278,3550	245	2.471.160,40
13/2/2002	9300,9110	-0,72%	9466,3380	9488,8950	9263,3270	220	2.225.580,24
12/2/2002	9368,5820	-0,64%	9466,3380	9496,4090	9278,3550	429	4.358.724,70
11/2/2002	9428,7380	0,24%	9466,3380	9549,0360	9398,6680	159	1.627.694,82
08/2/2002	9406,1810	-0,40%	9436,2520	9518,9650	9383,6250	141	1.448.581,52
07/2/2002	9443,7810	-1,10%	9541,5220	9549,0360	9436,2520	219	2.249.419,70
06/2/2002	9549,0360	-1,55%	9654,3060	9721,9770	9511,4510	695	7.208.838,42
05/2/2002	9699,4200	-0,92%	9744,5330	9759,5760	9661,8200	149	1.562.104,70
04/2/2002	9789,6470	-0,61%	9849,8030	9872,3600	9744,5330	175	1.864.554,08
01/2/2002	9849,8030	-0,30%	9902,4310	9902,4310	9812,2040	409	4.367.279,02
31/1/2002	9879,8740	-0,23%	9864,8310	9909,9450	9789,6470	676	7.243.237,34
30/1/2002	9902,4310	-0,98%	10000,1720	10000,1720	9827,2470	327	3.511.614,62
29/1/2002	10000,1720	0,00%	9842,2740	10075,3710	9842,2740	158	1.719.684,36
28/1/2002	10000,1720	1,60%	9639,2630	10007,7010	9639,2630	1.409	15.258.240,18
25/1/2002	9842,2740	-1,13%	9977,6150	10000,1720	9812,2040	226	2.415.126,10
24/1/2002	9955,0580	1,46%	9917,4740	9970,1010	9857,3170	628	6.766.275,06
23/1/2002	9812,2040	5,16%	9330,9970	9827,2470	9330,9970	1.683	17.548.353,42
22/1/2002	9330,9970	1,55%	9097,9000	9353,5540	9097,9000	293	2.949.940,68
21/1/2002	9188,1280	-0,65%	8962,5600	9255,7980	8962,5600	184	1.822.008,90
18/1/2002	9248,2840	-0,08%	9353,5540	9368,5820	9195,6560	1.560	15.759.795,12
17/1/2002	9255,7980	2,58%	9022,7160	9293,3980	9022,7160	772	7.727.550,10
16/1/2002	9022,7160	-0,33%	9060,3160	9120,4570	8834,7480	691	6.701.966,02
15/1/2002	9052,7870	-0,08%	9037,7590	9233,2410	9037,7590	558	5.505.924,94
14/1/2002	9060,3160	-3,68%	9406,1810	9406,1810	9037,7590	601	5.221.277,66
11/1/2002	9406,1810	-1,73%	9571,5930	9661,8200	9398,6680	256	2.536.753,62
10/1/2002	9571,5930	-0,31%	9601,6790	9669,3490	9549,0360	275	2.859.382,74
09/1/2002	9601,6790	-1,08%	9691,9060	9699,4200	9549,0360	309	3.211.843,30
08/1/2002	9706,9340	-1,45%	9827,2470	9887,3880	9691,9060	304	3.218.692,30
07/1/2002	9849,8030	-0,15%	9864,8310	9932,5020	9827,2470	156	1.667.465,50
04/1/2002	9864,8310	0,54%	9812,2040	9932,5020	9812,2040	344	3.683.305,02
03/1/2002	9812,2040	-0,23%	9834,7600	9970,1010	9767,0900	145	1.544.402,78
02/1/2002	9834,7600	-0,38%	9872,3600	9977,6150	9827,2470	157	1.677.589,30
28/12/2001	9872,3600	-0,30%	9902,4310	9977,6150	9827,2470	188	2.017.970,24
27/12/2001	9902,4310	-0,08%	9909,9450	9962,5870	9872,3600	231	2.485.812,64
24/12/2001	9909,9450	-0,08%	9917,4740	9940,0300	9812,2040	78	837.683,60
21/12/2001	9917,4740	0,15%	9902,4310	9955,0580	9789,6470	568	6.101.205,70
20/12/2001	9902,4310	-1,57%	10060,3280	10060,3280	9887,3880	1.633	17.691.962,77
19/12/2001	10060,3280	0,83%	9977,6150	10203,1830	9977,6150	803	8.793.159,46
18/12/2001	9977,6150	2,08%	9774,6040	10195,6690	9691,9060	540	5.763.684,34
17/12/2001	9774,6040	0,62%	9721,9770	9819,7180	9721,9770	238	2.523.454,34
14/12/2001	9714,4630	1,02%	9616,7070	9902,4310	9571,5930	336	3.545.822,20
13/12/2001	9616,7070	-2,07%	9819,7180	9819,7180	9586,6360	377	3.968.976,72
12/12/2001	9819,7180	-2,76%	10097,9280	10097,9280	9797,1610	391	4.225.900,66
11/12/2001	10097,9280	0,37%	10060,3280	10158,0700	10045,2860	256	2.807.419,02
10/12/2001	10060,3280	-2,34%	10278,3820	10278,3820	10045,2860	219	2.409.868,70
07/12/2001	10300,9390	0,07%	9992,6580	10331,0100	9992,6580	314	3.479.592,16
06/12/2001	10293,4100	0,44%	10293,4100	10376,1230	10248,2970	259	2.900.481,22
05/12/2001	10248,2970	0,52%	10293,4100	10346,0530	10105,4420	383	4.255.162,28
04/12/2001	10195,6690	-0,73%	10300,9390	10300,9390	10158,0700	152	1.685.560,16
03/12/2001	10270,8530	1,41%	10127,9990	10293,4100	9962,5870	570	6.262.838,44
30/11/2001	10127,9990	0,00%	10127,9990	10255,8260	9872,3600	744	8.181.574,54
29/11/2001	10127,9990	0,00%	10060,3280	10150,5560	10007,7010	404	4.406.797,82
28/11/2001	10127,9990	1,20%	10293,4100	10293,4100	10037,7720	493	5.423.175,58
27/11/2001	10007,7010	1,76%	9902,4310	10052,8140	9857,3170	471	5.067.142,42
26/11/2001	9834,7600	-0,08%	9842,2740	9977,6150	9812,2040	457	4.905.193,16
23/11/2001	9842,2740	-2,39%	10082,8850	10105,4420	9812,2040	746	8.035.080,56
22/11/2001	10082,8850	-1,83%	10255,8260	10428,7510	10022,7290	847	9.355.836,14
21/11/2001	10270,8530	-2,01%	10518,9780	10691,9190	10233,2690	958	10.862.585,70
20/11/2001	10481,3930	-5,36%	11090,4270	11120,4980	9985,1440	1.808	20.892.678,98
19/11/2001	11075,3840	0,20%	11128,0110	11233,2810	11030,2700	1.085	13.084.779,90
16/11/2001	11052,8270	3,16%	10714,4750	11075,3840	10714,4750	472	5.580.191,02
15/11/2001	10714,4750	1,64%	10691,9190	10812,2160	10601,6910	467	5.448.535,66
14/11/2001	10541,5350	2,19%	10413,7230	10579,1350	10413,7230	436	4.972.969,56
13/11/2001	10315,9670	0,96%	10158,0700	10421,2370	10143,0420	349	3.901.277,14
12/11/2001	10218,2260	-1,95%	10353,5670	10421,2370	10210,7120	326	3.632.439,58
09/11/2001	10421,2370	-0,65%	10488,9070	10646,8050	10376,1230	645	7.347.330,14
08/11/2001	10488,9070	0,07%	10579,1350	10669,3620	10466,3510	545	6.230.345,20
07/11/2001	10481,3930	0,36%	10443,7940	10594,1770	10293,4100	893	10.124.805,02
06/11/2001	10443,7940	-3,07%	10819,7450	10902,4440	10413,7230	590	6.777.405,50
05/11/2001	10774,6320	0,63%	10902,4440	10902,4440	10639,2910	412	4.801.470,58
02/11/2001	10706,9610	-3,26%	11173,1250	11173,1250	10639,2910	991	11.657.246,50
01/11/2001	11067,8700	4,99%	11782,1580	11782,1580	11000,2000	4.688	57.221.808,58
31/10/2001	10541,5350	4,39%	10097,9280	10834,7730	10075,3710	1.264	14.341.204,56
30/10/2001	10097,9280	-0,44%	10052,8140	10112,9560	9977,6150	271	2.954.221,04
29/10/2001	10143,0420	1,58%	9985,1440	10255,8260	9977,6150	832	9.165.329,38
26/10/2001	9985,1440	2,00%	9797,1610	10000,1720	9797,1610	810	8.759.042,48
25/10/2001	9789,6470	-0,08%	9797,1610	9955,0580	9767,0900	207	2.198.813,82
24/10/2001	9797,1610	-1,44%	9962,5870	9985,1440	9767,0900	223	2.400.980,84
23/10/2001	9940,0300	-0,45%	10007,7010	10097,9280	9864,8310	550	5.986.621,82
22/10/2001	9985,1440	1,37%	9932,5020	10000,1720	9887,3880	220	2.371.608,68
19/10/2001	9849,8030	-0,53%	9902,4310	9977,6150	9789,6470	342	3.654.087,58
18/10/2001	9902,4310	-0,68%	9789,6470	9909,9450	9744,5330	399	4.261.360,38
17/10/2001	9970,1010	4,00%	9721,9770	9992,6580	9691,9060	548	5.911.143,66
16/10/2001	9586,6360	2,25%	9376,1110	9616,7070	9376,1110	392	4.057.521,90
15/10/2001	9376,1110	-0,32%	9406,1810	9406,1810	9278,3550	182	1.838.229,02
12/10/2001	9406,1810	0,97%	9383,6250	9451,2950	9278,3550	239	2.438.407,08
11/10/2001	9315,9540	2,06%	9225,7270	9353,5540	9225,7270	504	5.080.266,58
10/10/2001	9127,9860	0,41%	9090,3860	9195,6560	9090,3860	382	3.780.809,60
09/10/2001	9090,3860	0,25%	9067,8300	9188,1280	9060,3160	336	3.327.766,16
08/10/2001	9067,8300	-1,95%	8872,3320	9097,9000	8864,8190	282	2.751.265,08
05/10/2001	9248,2840	0,82%	9127,9860	9278,3550	9127,9860	723	7.249.812,40
04/10/2001	9173,1000	4,18%	8962,5600	9195,6560	8917,4460	855	8.423.477,58
03/10/2001	8804,6620	1,04%	8714,4350	8812,1910	8661,8070	297	2.813.692,70
02/10/2001	8714,4350	0,00%	8684,3640	8736,9920	8624,2080	388	3.654.728,86
01/10/2001	8714,4350	-0,26%	8849,7760	8849,7760	8654,2930	609	5.765.945,82
28/9/2001	8736,9920	2,65%	8684,3640	8767,0770	8654,2930	693	6.551.802,44
27/9/2001	8511,4240	0,09%	8503,9100	8616,6940	8353,5260	497	4.566.909,56
26/9/2001	8503,9100	0,27%	8511,4240	8609,1800	8488,8670	823	7.628.973,72
25/9/2001	8481,3530	0,00%	8616,6940	8616,6940	8406,1690	728	6.685.405,58
24/9/2001	8481,3530	0,80%	8586,6230	8699,4070	8466,3100	624	5.800.356,38
21/9/2001	8413,6830	-0,36%	7917,4330	8594,1370	7887,3630	1.578	13.773.921,50
20/9/2001	8443,7530	-6,88%	8857,3050	8857,3050	8428,7260	803	7.550.255,64
19/9/2001	9067,8300	0,08%	9233,2410	9278,3550	9022,7160	849	8.439.077,64
18/9/2001	9060,3160	-2,35%	9278,3550	9278,3550	8962,5600	731	7.184.596,97
17/9/2001	9278,3550	-2,53%	8940,0030	9308,4400	8564,0660	1.756	17.098.523,01
14/9/2001	9518,9650	-5,17%	10037,7720	10052,8140	9466,3380	762	8.025.427,30
13/9/2001	10037,7720	0,38%	10000,1720	10218,2260	10000,1720	566	6.201.417,09
12/9/2001	10000,1720	-7,96%	10210,7120	10210,7120	9571,5930	1.639	17.688.206,57
11/9/2001	10864,8590	0,00%	10864,8590	10992,6710	10759,5890	237	2.809.310,05
10/9/2001	10864,8590	-3,60%	11165,6110	11195,6820	10759,5890	308	3.648.830,30
07/9/2001	11270,8810	-1,12%	11278,3950	11338,5510	11150,5680	211	2.577.685,91
06/9/2001	11398,6930	-0,52%	11488,9200	11526,5200	11315,9950	281	3.468.674,31
05/9/2001	11458,8490	-0,72%	11564,1190	11699,4600	11421,2500	236	5.379.437,90
04/9/2001	11541,5630	-2,04%	11827,2720	11857,3580	11458,8490	350	4.430.143,70
03/9/2001	11782,1580	-1,20%	11925,0280	11925,0280	11631,7900	394	5.040.581,83
31/8/2001	11925,0280	-0,19%	11827,2720	11992,6980	11737,0450	360	4.635.394,12
30/8/2001	11947,5850	0,00%	11909,9850	12120,5100	11827,2720	186	2.408.299,17
29/8/2001	11947,5850	-1,18%	12090,4400	12120,5100	11932,5420	235	3.059.898,94
28/8/2001	12090,4400	0,75%	12007,7260	12165,6240	11909,9850	267	3.477.108,84
27/8/2001	12000,2120	2,57%	11819,7580	12015,2550	11819,7580	328	4.251.295,84
24/8/2001	11699,4600	2,03%	11466,3630	11729,5310	11451,3350	254	3.204.294,57
23/8/2001	11466,3630	0,20%	11443,8070	11488,9200	11353,5790	155	1.919.262,80
22/8/2001	11443,8070	-0,39%	11488,9200	11488,9200	11368,6220	205	2.539.918,15
21/8/2001	11488,9200	-1,16%	11624,2610	11646,8180	11466,3630	538	6.739.798,01
20/8/2001	11624,2610	0,85%	11571,6330	11684,4170	11541,5630	273	3.442.455,03
17/8/2001	11526,5200	-0,39%	11639,3040	11782,1580	11458,8490	512	6.471.240,77
16/8/2001	11571,6330	2,26%	11488,9200	11594,1900	11353,5790	445	5.558.676,68
14/8/2001	11315,9950	1,69%	11195,6820	11481,4060	11195,6820	308	3.799.701,19
13/8/2001	11128,0110	0,27%	11015,2280	11188,1680	10955,0860	214	2.571.205,28
10/8/2001	11097,9410	-1,20%	11233,2810	11413,7360	11060,3410	207	2.510.577,89
09/8/2001	11233,2810	0,00%	11233,2810	11398,6930	11052,8270	321	3.902.893,98
08/8/2001	11233,2810	-2,42%	11488,9200	11639,3040	11173,1250	364	4.476.811,80
07/8/2001	11511,4770	-5,44%	12150,5960	12150,5960	11466,3630	736	9.351.371,55
06/8/2001	12173,1530	0,19%	12203,2230	12225,7800	12015,2550	264	3.485.675,82
03/8/2001	12150,5960	2,47%	11864,8720	12203,2230	11819,7580	589	7.705.558,39
02/8/2001	11857,3580	2,87%	11526,5200	11909,9850	11443,8070	451	5.725.927,46
01/8/2001	11526,5200	0,59%	11488,9200	11661,8600	11458,8490	397	4.983.837,67
31/7/2001	11458,8490	1,60%	11368,6220	11496,4490	11052,8270	580	7.084.960,19
30/7/2001	11278,3950	-2,98%	11714,4880	11842,3150	11233,2810	639	8.035.695,29
27/7/2001	11624,2610	0,72%	11609,2330	11782,1580	11496,4490	602	7.616.800,42
26/7/2001	11541,5630	1,32%	11391,1790	11549,0770	11278,3950	575	7.139.313,12
25/7/2001	11391,1790	-0,13%	11406,2220	11496,4490	11195,6820	414	5.122.953,54
24/7/2001	11406,2220	1,54%	11376,1360	11496,4490	11090,4270	792	9.766.806,74
23/7/2001	11233,2810	4,62%	10737,0320	11270,8810	10594,1770	610	7.291.419,34
20/7/2001	10737,0320	-4,99%	11609,2330	11631,7900	10579,1350	1.483	17.985.601,27
19/7/2001	11300,9520	6,98%	10631,7620	11383,6650	10631,7620	1.172	13.430.758,95
18/7/2001	10564,0920	5,09%	10158,0700	10579,1350	10037,7720	850	9.624.271,15
17/7/2001	10052,8140	2,61%	9797,1610	10082,8850	9616,7070	568	6.108.595,78
16/7/2001	9797,1610	-4,19%	10203,1830	10203,1830	9744,5330	972	10.399.808,70
13/7/2001	10225,7400	-6,01%	11045,3130	11045,3130	10158,0700	1.080	12.291.366,36
12/7/2001	10879,8870	3,14%	10676,8760	10902,4440	10676,8760	1.070	12.566.306,64
11/7/2001	10549,0640	-5,14%	11120,4980	11143,0540	10518,9780	1.054	12.303.570,17
10/7/2001	11120,4980	-3,65%	11458,8490	11714,4880	10834,7730	1.864	22.385.600,68
09/7/2001	11541,5630	-5,25%	12158,1100	12173,1530	11473,8920	537	6.880.548,67
06/7/2001	12180,6670	0,00%	12300,9650	12376,1640	12158,1100	432	5.735.965,72
05/7/2001	12180,6670	-1,22%	12331,0500	12331,0500	12037,8120	700	9.246.091,09
04/7/2001	12331,0500	0,00%	12564,1320	12564,1320	12270,8940	533	7.139.497,03

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%