Συνεχης ενημερωση

T BANK ΑΝΩΝΥΜΗ ΤΡΑΠΕΖΙΚΗ ΕΤΑΙΡΙΑ (ΤΒΑΝΚ)

0,0480 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/8/2005	2,6200	-2,60%	2,6500	2,6500	2,5800	46.276	120.759,14
16/8/2005	2,6900	-0,37%	2,7000	2,7900	2,6700	53.057	144.092,00
12/8/2005	2,7000	-0,74%	2,7500	2,7700	2,6500	123.290	333.011,60
11/8/2005	2,7200	4,62%	2,6000	2,7500	2,6000	166.500	448.807,44
10/8/2005	2,6000	3,59%	2,5100	2,6200	2,5100	93.316	240.706,75
09/8/2005	2,5100	0,00%	2,5100	2,5300	2,4900	21.225	53.093,19
08/8/2005	2,5100	0,00%	2,4500	2,5100	2,4500	21.662	53.950,12
05/8/2005	2,5100	0,40%	2,4900	2,5100	2,4600	20.804	51.611,17
04/8/2005	2,5000	-1,19%	2,5300	2,5300	2,5000	36.023	90.330,04
03/8/2005	2,5300	0,00%	2,5100	2,5500	2,5000	37.086	93.434,31
02/8/2005	2,5300	-2,69%	2,5700	2,6500	2,5200	49.754	127.609,53
01/8/2005	2,6000	1,17%	2,6200	2,6700	2,5300	86.875	225.807,10
29/7/2005	2,5700	1,98%	2,5200	2,5700	2,5100	86.488	220.626,32
28/7/2005	2,5200	0,00%	2,5200	2,5500	2,4200	70.957	178.241,10
27/7/2005	2,5200	-0,40%	2,5300	2,5700	2,5100	78.490	199.114,51
26/7/2005	2,5300	4,12%	2,4100	2,5500	2,4100	79.107	198.355,70
25/7/2005	2,4300	-0,41%	2,4400	2,4500	2,3900	37.427	90.574,15
22/7/2005	2,4400	-0,41%	2,4800	2,4800	2,4200	24.104	58.863,24
21/7/2005	2,4500	0,00%	2,4500	2,4900	2,4400	50.486	124.261,76
20/7/2005	2,4500	0,82%	2,4400	2,4600	2,4200	20.417	49.729,72
19/7/2005	2,4300	2,97%	2,3600	2,4400	2,3500	41.635	100.535,04
18/7/2005	2,3600	0,00%	2,3600	2,3900	2,3500	28.561	67.504,32
15/7/2005	2,3600	-1,67%	2,3900	2,4000	2,3500	27.797	65.995,65
14/7/2005	2,4000	-1,64%	2,3900	2,4200	2,3900	14.025	33.776,36
13/7/2005	2,4400	1,24%	2,4100	2,4600	2,3700	34.090	82.544,83
12/7/2005	2,4100	-3,21%	2,4500	2,4800	2,3900	26.633	64.873,95
11/7/2005	2,4900	0,81%	2,4700	2,5000	2,4500	38.320	94.863,55
08/7/2005	2,4700	1,23%	2,4500	2,4900	2,4200	48.897	119.986,43
07/7/2005	2,4400	-1,61%	2,4300	2,4500	2,3500	49.005	117.171,75
06/7/2005	2,4800	0,40%	2,4700	2,4900	2,4200	33.628	82.168,00
05/7/2005	2,4700	0,41%	2,4600	2,4800	2,4500	16.564	40.777,27
04/7/2005	2,4600	0,00%	2,5300	2,5300	2,4400	39.357	97.063,32
01/7/2005	2,4600	-2,38%	2,5100	2,5100	2,4400	109.703	272.161,03
30/6/2005	2,5200	2,86%	2,3900	2,5200	2,3900	91.726	228.461,78
29/6/2005	2,4500	-1,61%	2,4200	2,4800	2,3900	29.231	71.018,19
28/6/2005	2,4900	0,40%	2,4800	2,5100	2,4500	36.838	91.731,53
27/6/2005	2,4800	2,90%	2,4000	2,4900	2,3300	1.428.298	3.421.034,25
24/6/2005	2,4100	0,42%	2,3600	2,4200	2,3400	20.433	48.900,94
23/6/2005	2,4000	0,42%	2,3900	2,4100	2,3300	20.794	49.538,36
22/6/2005	2,3900	0,42%	2,3400	2,4000	2,3200	29.059	68.627,54
21/6/2005	2,3800	0,85%	2,3400	2,3800	2,2800	38.241	89.298,05
17/6/2005	2,3600	1,29%	2,3300	2,3600	2,2800	25.976	60.489,89
16/6/2005	2,3300	0,87%	2,3100	2,3400	2,2900	21.786	50.536,53
15/6/2005	2,3100	2,67%	2,2800	2,3100	2,2700	23.871	54.803,87
14/6/2005	2,2500	-4,66%	2,3400	2,3400	2,2300	40.963	92.692,36
13/6/2005	2,3600	0,43%	2,3900	2,3900	2,3500	14.724	34.800,85
10/6/2005	2,3500	-2,08%	2,4000	2,4300	2,3400	23.789	56.697,74
09/6/2005	2,4000	4,80%	2,3000	2,4200	2,3000	81.549	194.076,70
08/6/2005	2,2900	1,33%	2,2800	2,2900	2,2400	27.904	63.355,85
07/6/2005	2,2600	3,20%	2,1900	2,2700	2,1900	67.104	150.118,62
06/6/2005	2,1900	0,92%	2,1500	2,2000	2,1500	22.143	48.310,00
03/6/2005	2,1700	0,00%	2,1600	2,1700	2,1600	22.087	47.705,69
02/6/2005	2,1700	0,00%	2,1900	2,1900	2,1600	6.950	15.097,59
01/6/2005	2,1700	1,40%	2,1700	2,1800	2,1500	9.348	20.233,59
31/5/2005	2,1400	-1,38%	2,1700	2,1900	2,1400	14.531	31.255,11
30/5/2005	2,1700	1,40%	2,1300	2,1900	2,1100	25.742	55.674,78
27/5/2005	2,1400	-2,28%	2,1900	2,2000	2,1300	18.746	40.356,64
26/5/2005	2,1900	1,39%	2,1700	2,2200	2,1600	58.257	127.311,39
25/5/2005	2,1600	2,37%	2,1100	2,1600	2,1100	3.913	8.367,85
24/5/2005	2,1100	-1,86%	2,1400	2,1500	2,1000	10.309	21.838,98
23/5/2005	2,1500	1,90%	2,1600	2,1600	2,1000	6.162	13.141,84
20/5/2005	2,1100	-0,94%	2,1300	2,1600	2,1000	8.614	18.321,24
19/5/2005	2,1300	0,95%	2,1600	2,1600	2,1200	4.753	10.142,83
18/5/2005	2,1100	-1,40%	2,1000	2,1700	2,1000	11.396	24.126,79
17/5/2005	2,1400	-1,38%	2,1700	2,1700	2,1400	11.685	25.118,29
16/5/2005	2,1700	0,00%	2,1700	2,1700	2,1400	5.578	12.008,97
13/5/2005	2,1700	-2,69%	2,1900	2,2100	2,1700	34.905	75.888,70
12/5/2005	2,2300	0,90%	2,1900	2,2300	2,1900	16.043	35.578,29
11/5/2005	2,2100	3,27%	2,1400	2,2300	2,1000	9.482	20.648,60
10/5/2005	2,1400	-0,93%	2,1600	2,1600	2,1000	11.145	23.780,04
09/5/2005	2,1600	-0,92%	2,2000	2,2100	2,1400	9.045	19.487,00
06/5/2005	2,1800	0,46%	2,2100	2,2100	2,1200	5.880	12.827,90
05/5/2005	2,1700	0,46%	2,1700	2,2100	2,1600	14.638	31.758,80
04/5/2005	2,1600	-0,92%	2,2200	2,2200	2,1400	9.949	21.552,41
03/5/2005	2,1800	-0,91%	2,1900	2,2200	2,1800	6.294	13.787,80
28/4/2005	2,2000	0,46%	2,2100	2,2300	2,1900	10.720	23.598,36
27/4/2005	2,1900	-0,90%	2,1900	2,2000	2,1900	10.178	22.315,00
26/4/2005	2,2100	-0,45%	2,2200	2,2500	2,2100	12.830	28.544,96
25/4/2005	2,2200	-2,20%	2,2700	2,2700	2,2200	7.844	17.570,26
22/4/2005	2,2700	0,89%	2,2800	2,2800	2,2700	2.927	6.658,00
21/4/2005	2,2500	0,45%	2,2500	2,2900	2,2100	11.290	25.403,20
20/4/2005	2,2400	-1,32%	2,2800	2,2800	2,2300	10.977	24.766,78
19/4/2005	2,2700	1,79%	2,2300	2,3000	2,2300	17.398	39.481,69
18/4/2005	2,2300	-2,62%	2,2600	2,2800	2,2300	7.043	15.899,30
15/4/2005	2,2900	-0,87%	2,3100	2,3100	2,2600	107.862	245.890,28
14/4/2005	2,3100	-0,86%	2,3300	2,3300	2,3000	5.696	13.229,97
13/4/2005	2,3300	-1,27%	2,3700	2,3900	2,3300	14.030	32.952,82
12/4/2005	2,3600	0,85%	2,3300	2,3700	2,3300	11.895	27.920,40
11/4/2005	2,3400	-2,09%	2,3900	2,3900	2,3400	6.275	14.795,10
08/4/2005	2,3900	0,00%	2,4000	2,4300	2,3700	32.032	76.416,40
07/4/2005	2,3900	3,91%	2,2900	2,4000	2,2900	46.907	110.571,74
06/4/2005	2,3000	1,77%	2,2700	2,3100	2,2600	7.195	16.493,63
05/4/2005	2,2600	1,80%	2,2200	2,3000	2,2200	35.271	79.528,45
04/4/2005	2,2200	-3,48%	2,2800	2,2800	2,2200	34.988	78.450,38
01/4/2005	2,3000	1,77%	2,2500	2,3000	2,1900	26.827	60.336,42
31/3/2005	2,2600	-1,31%	2,2900	2,3300	2,2300	42.123	96.547,34
30/3/2005	2,2900	-4,18%	2,3300	2,3500	2,2700	33.770	77.571,98
29/3/2005	2,3900	-1,24%	2,4000	2,4000	2,3300	22.827	53.965,69
24/3/2005	2,4200	0,83%	2,3700	2,4400	2,3700	44.248	106.611,83
23/3/2005	2,4000	0,84%	2,2600	2,4100	2,2600	29.012	68.136,04
22/3/2005	2,3800	-0,83%	2,4000	2,4000	2,2900	40.664	94.930,45
21/3/2005	2,4000	-4,00%	2,5000	2,5100	2,3700	38.290	92.276,60
18/3/2005	2,5000	-0,79%	2,3700	2,5500	2,3700	36.191	89.112,74
17/3/2005	2,5200	-1,95%	2,5200	2,5500	2,4900	54.766	137.446,25
16/3/2005	2,5700	-1,15%	2,6200	2,6200	2,5100	19.828	50.423,80
15/3/2005	2,6000	1,96%	2,5700	2,6300	2,5300	84.468	218.867,69
11/3/2005	2,5500	0,79%	2,5500	2,5800	2,5300	28.475	72.781,50
10/3/2005	2,5300	1,61%	2,4600	2,5500	2,4600	28.878	72.748,95
09/3/2005	2,4900	-0,80%	2,4700	2,5200	2,4700	38.173	94.976,90
08/3/2005	2,5100	-2,71%	2,5500	2,5800	2,4900	46.300	117.493,18
07/3/2005	2,5800	-1,90%	2,6700	2,6700	2,5700	33.811	87.772,95
04/3/2005	2,6300	0,00%	2,6700	2,6900	2,6200	54.891	144.543,68
03/3/2005	2,6300	-0,75%	2,6500	2,6700	2,6000	33.548	88.624,11
02/3/2005	2,6500	-1,85%	2,7000	2,7000	2,6000	43.578	114.804,44
01/3/2005	2,7000	-1,46%	2,7400	2,7700	2,6900	61.351	167.178,00
28/2/2005	2,7400	-2,49%	2,8100	2,8200	2,7200	44.236	123.055,70
25/2/2005	2,8100	-2,09%	2,8400	2,9000	2,7900	43.150	122.019,70
24/2/2005	2,8700	1,77%	2,8200	2,8700	2,7900	93.643	264.924,90
23/2/2005	2,8200	2,55%	2,7500	2,8200	2,7200	78.866	217.882,28
22/2/2005	2,7500	0,00%	2,7500	2,8100	2,7200	102.738	283.046,26
21/2/2005	2,7500	0,00%	2,7000	2,7700	2,7000	36.778	100.530,70
18/2/2005	2,7500	0,36%	2,7500	2,7500	2,6900	31.211	85.062,58
17/2/2005	2,7400	-0,36%	2,7400	2,8100	2,7000	49.793	137.126,64
16/2/2005	2,7500	-2,14%	2,8200	2,8600	2,7400	78.093	219.198,26
15/2/2005	2,8100	4,46%	2,6900	2,8100	2,6700	156.507	432.230,06
14/2/2005	2,6900	-0,37%	2,6900	2,7400	2,6700	37.058	99.741,56
11/2/2005	2,7000	-0,74%	2,7400	2,7500	2,6900	62.285	170.111,08
10/2/2005	2,7200	1,87%	2,7000	2,7500	2,6700	46.933	127.357,80
09/2/2005	2,6700	-2,55%	2,7400	2,7400	2,6700	54.225	146.586,80
08/2/2005	2,7400	-1,08%	2,7700	2,7700	2,7200	63.162	173.448,72
07/2/2005	2,7700	1,84%	2,7400	2,7900	2,7400	40.108	110.558,30
04/2/2005	2,7200	0,74%	2,7200	2,7700	2,7000	42.725	117.167,00
03/2/2005	2,7000	0,00%	2,6700	2,7400	2,6500	68.827	185.687,96
02/2/2005	2,7000	-3,91%	2,8100	2,8200	2,6900	67.377	184.992,46
01/2/2005	2,8100	-2,09%	2,9200	2,9200	2,7900	27.908	78.966,60
31/1/2005	2,8700	-0,35%	2,9300	2,9500	2,8600	147.397	429.650,46
28/1/2005	2,8800	0,00%	2,8800	2,9300	2,8200	142.225	410.125,78
27/1/2005	2,8800	1,41%	2,8400	2,9200	2,8100	170.822	489.190,98
26/1/2005	2,8400	4,41%	2,7500	2,8600	2,7500	203.668	572.293,32
25/1/2005	2,7200	1,87%	2,6700	2,8100	2,6700	238.320	655.796,52
24/1/2005	2,6700	0,00%	2,6700	2,7200	2,6300	93.127	250.774,52
21/1/2005	2,6700	1,91%	2,6300	2,7000	2,6300	126.879	339.562,48
20/1/2005	2,6200	3,97%	2,5100	2,6300	2,5100	105.289	273.556,74
19/1/2005	2,5200	0,40%	2,5200	2,5800	2,5100	70.747	179.652,64
18/1/2005	2,5100	-0,79%	2,5300	2,5500	2,5000	50.258	126.205,39
17/1/2005	2,5300	-0,78%	2,5800	2,6200	2,5200	48.459	124.080,65
14/1/2005	2,5500	-3,04%	2,6300	2,6300	2,5300	74.234	191.495,18
13/1/2005	2,6300	1,15%	2,6200	2,6700	2,6000	72.607	191.548,28
12/1/2005	2,6000	2,77%	2,5300	2,6500	2,5300	56.911	148.690,16
11/1/2005	2,5300	-1,94%	2,6200	2,6300	2,5000	64.927	165.514,70
10/1/2005	2,5800	-0,77%	2,6000	2,7500	2,5700	251.976	667.992,54
07/1/2005	2,6000	3,59%	2,5100	2,6500	2,5100	315.639	820.356,55
05/1/2005	2,5100	2,03%	2,4800	2,5700	2,4700	161.770	406.882,47
04/1/2005	2,4600	4,24%	2,3800	2,4900	2,3500	126.842	307.820,10
03/1/2005	2,3600	1,29%	2,3300	2,4100	2,3000	53.547	126.447,30
31/12/2004	2,3300	0,00%	2,3700	2,3700	2,3300	2.673	6.248,69
30/12/2004	2,3300	0,00%	2,3900	2,3900	2,3200	312.082	733.644,49
29/12/2004	2,3300	-0,43%	2,3800	2,3800	2,3200	20.071	47.033,20
28/12/2004	2,3400	-1,68%	2,3800	2,3900	2,3000	12.471	29.211,71
27/12/2004	2,3800	-0,42%	2,3900	2,3900	2,3400	10.814	25.580,18
24/12/2004	2,3900	1,70%	2,3500	2,4200	2,3300	10.226	24.410,90
23/12/2004	2,3500	-0,84%	2,3700	2,4000	2,3300	10.466	24.562,42
22/12/2004	2,3700	3,95%	2,3200	2,4100	2,3000	14.111	33.258,29
21/12/2004	2,2800	-1,72%	2,3100	2,3300	2,2600	11.647	26.752,70
20/12/2004	2,3200	-2,93%	2,3500	2,3900	2,2800	27.823	64.838,90
17/12/2004	2,3900	-1,65%	2,4100	2,4300	2,3500	15.280	36.616,19
16/12/2004	2,4300	-1,22%	2,4900	2,4900	2,3900	20.141	48.772,40
15/12/2004	2,4600	-0,81%	2,4700	2,4900	2,4200	12.816	31.613,60
14/12/2004	2,4800	-0,40%	2,4900	2,5200	2,4200	56.329	139.867,30
13/12/2004	2,4900	0,40%	2,5000	2,5200	2,4200	21.229	52.818,47
10/12/2004	2,4800	0,00%	2,4800	2,4900	2,4000	19.212	47.070,25
09/12/2004	2,4800	-0,80%	2,4600	2,5000	2,4500	28.366	69.867,30
08/12/2004	2,5000	-0,79%	2,5100	2,5800	2,4700	81.833	207.288,79
07/12/2004	2,5200	5,44%	2,3800	2,5300	2,3800	123.080	301.291,51
06/12/2004	2,3900	0,84%	2,3600	2,4200	2,3000	88.967	211.588,66
03/12/2004	2,3700	3,95%	2,2900	2,3800	2,2500	66.107	154.364,60
02/12/2004	2,2800	1,33%	2,2200	2,2800	2,2200	18.134	40.881,21
01/12/2004	2,2500	4,17%	2,1400	2,3600	2,1400	25.364	56.791,13
30/11/2004	2,1600	-0,46%	2,1700	2,1900	2,1400	3.968	8.561,40
29/11/2004	2,1700	0,00%	2,1700	2,1700	2,1500	8.657	18.727,68
26/11/2004	2,1700	0,46%	2,1600	2,1900	2,1500	73.242	159.824,91
25/11/2004	2,1600	1,89%	2,1200	2,2000	2,1200	7.870	16.961,87
24/11/2004	2,1200	0,47%	2,1700	2,1700	2,0900	2.324	4.968,33
23/11/2004	2,1100	-2,31%	2,1600	2,1600	2,1000	10.355	22.141,84
22/11/2004	2,1600	-2,70%	2,2400	2,2400	2,1400	13.092	28.609,00
19/11/2004	2,2200	0,00%	2,2000	2,2600	2,1900	13.655	30.139,25
18/11/2004	2,2200	0,91%	2,2000	2,2700	2,2000	11.862	26.580,26
17/11/2004	2,2000	-0,45%	2,1900	2,2500	2,1900	17.257	38.514,38
16/11/2004	2,2100	-2,21%	2,2500	2,2600	2,2100	10.211	22.878,96
15/11/2004	2,2600	-2,16%	2,3100	2,3100	2,1900	12.727	28.735,21
12/11/2004	2,3100	-0,86%	2,3500	2,3600	2,3000	13.054	30.359,20
11/11/2004	2,3300	0,00%	2,3400	2,4000	2,3300	16.311	38.448,02
10/11/2004	2,3300	3,10%	2,2600	2,3400	2,2400	23.150	52.950,75
09/11/2004	2,2600	0,89%	2,2200	2,2600	2,2200	36.648	81.933,53
08/11/2004	2,2400	-0,44%	2,2700	2,2700	2,2200	19.013	42.743,09
05/11/2004	2,2500	4,65%	2,1400	2,2500	2,1400	83.756	183.442,45
04/11/2004	2,1500	0,47%	2,1300	2,1600	2,1300	15.829	33.955,86
03/11/2004	2,1400	-0,93%	2,1400	2,1600	2,1300	8.883	18.981,77
02/11/2004	2,1600	0,00%	2,1400	2,1900	2,1300	7.623	16.561,36
01/11/2004	2,1600	0,00%	2,1300	2,1900	2,1300	9.630	20.758,63
29/10/2004	2,1600	2,37%	2,0900	2,1800	2,0900	27.207	58.500,92
27/10/2004	2,1100	3,43%	2,0400	2,1200	2,0400	15.171	31.527,20
26/10/2004	2,0400	0,00%	2,0100	2,0500	2,0100	8.224	16.696,35
25/10/2004	2,0400	0,00%	2,0000	2,0600	1,9900	12.503	25.210,24
22/10/2004	2,0400	-2,39%	2,0700	2,0900	2,0400	12.430	25.634,50
21/10/2004	2,0900	0,97%	2,0900	2,1000	2,0500	19.663	40.829,20
20/10/2004	2,0700	-1,43%	2,0900	2,1000	2,0400	25.725	53.276,80
19/10/2004	2,1000	-2,78%	2,0900	2,1600	2,0900	6.742	11.792,54
18/10/2004	2,1600	0,00%	2,1600	2,1900	2,1200	17.111	36.737,49
15/10/2004	2,1600	4,35%	2,1000	2,1800	2,0900	68.695	146.524,62
14/10/2004	2,0700	5,61%	1,9700	2,1000	1,9500	45.121	92.059,55
13/10/2004	1,9600	0,00%	1,9500	1,9800	1,9500	8.583	16.802,29
12/10/2004	1,9600	-2,00%	1,9700	2,0000	1,9600	8.394	16.573,18
11/10/2004	2,0000	-0,99%	2,0500	2,0500	1,9800	20.531	41.102,64
08/10/2004	2,0200	-0,98%	2,0400	2,0400	2,0000	9.716	19.650,99
07/10/2004	2,0400	0,49%	2,0200	2,0700	2,0200	15.091	30.931,11
06/10/2004	2,0300	0,00%	2,0300	2,0300	2,0000	9.515	19.172,00
05/10/2004	2,0300	-0,49%	2,0400	2,0600	2,0200	4.831	9.810,78
04/10/2004	2,0400	0,00%	2,0200	2,0600	2,0000	18.337	37.272,11
01/10/2004	2,0400	0,49%	2,0400	2,0400	2,0100	7.097	14.356,80
30/9/2004	2,0300	-1,93%	2,0000	2,0500	2,0000	3.381	6.902,65
29/9/2004	2,0700	1,97%	2,0000	2,1200	2,0000	13.137	27.085,13
28/9/2004	2,0300	-0,49%	2,0000	2,0400	2,0000	11.615	23.421,01
27/9/2004	2,0400	-1,45%	2,0800	2,0800	2,0400	2.869	5.886,69
24/9/2004	2,0700	-0,96%	2,0400	2,0800	2,0000	10.342	21.137,67
23/9/2004	2,0900	-0,48%	2,0900	2,1400	2,0400	4.372	9.129,40
22/9/2004	2,1000	0,00%	2,1000	2,1100	2,0700	13.575	28.264,69
21/9/2004	2,1000	-1,41%	2,1400	2,1400	2,1000	10.427	22.146,86
20/9/2004	2,1300	-1,39%	2,1400	2,1600	2,1200	2.499	5.320,65
17/9/2004	2,1600	1,41%	2,1300	2,1700	2,0900	11.844	24.989,90
16/9/2004	2,1300	-0,93%	2,1500	2,1600	2,1300	5.661	12.078,12
15/9/2004	2,1500	-0,92%	2,1700	2,1700	2,1000	14.933	31.890,82
14/9/2004	2,1700	-1,81%	2,2100	2,2100	2,1600	8.967	19.478,34
13/9/2004	2,2100	-1,78%	2,2500	2,2500	2,2000	5.266	11.637,10
10/9/2004	2,2500	0,00%	2,2700	2,2900	2,2500	4.166	9.428,11
09/9/2004	2,2500	-0,44%	2,2600	2,2600	2,2500	6.119	13.795,13
08/9/2004	2,2600	0,00%	2,2900	2,2900	2,2500	4.471	10.100,45
07/9/2004	2,2600	-0,88%	2,2400	2,2800	2,2000	10.522	23.596,85
06/9/2004	2,2800	1,33%	2,1400	2,2800	2,0700	18.201	39.278,35
03/9/2004	2,2500	0,90%	2,2500	2,2600	2,2200	9.722	21.787,90
02/9/2004	2,2300	0,00%	2,2800	2,2800	2,2300	5.711	12.883,39
01/9/2004	2,2300	0,00%	2,2900	2,2900	2,2200	6.333	14.207,78
31/8/2004	2,2300	-1,33%	2,2500	2,2900	2,2200	13.657	30.584,74
30/8/2004	2,2600	-5,44%	2,3800	2,4100	2,2500	13.928	32.355,64
27/8/2004	2,3900	-0,42%	2,3900	2,4200	2,3600	30.160	72.155,01
26/8/2004	2,4000	0,42%	2,4900	2,4900	2,3900	40.545	97.980,38
25/8/2004	2,3900	6,70%	2,2400	2,4800	2,2400	63.089	149.137,36
24/8/2004	2,2400	-1,75%	2,2800	2,2800	2,2400	12.271	27.668,68
23/8/2004	2,2800	0,00%	2,2600	2,3300	2,2500	12.301	27.886,80
20/8/2004	2,2800	-0,44%	2,3100	2,3100	2,2700	5.601	12.771,40
19/8/2004	2,2900	0,44%	2,3000	2,3100	2,2800	9.995	22.886,26
18/8/2004	2,2800	-0,44%	2,2800	2,3200	2,2800	8.212	18.819,68
17/8/2004	2,2900	0,00%	2,3300	2,3400	2,2900	15.863	36.837,40
16/8/2004	2,2900	-1,72%	2,3300	2,3300	2,2800	4.915	11.286,49
12/8/2004	2,3300	0,00%	2,3300	2,3400	2,3100	3.728	8.663,15
11/8/2004	2,3300	1,30%	2,3300	2,3500	2,3000	5.364	12.490,04
10/8/2004	2,3000	0,00%	2,3000	2,3200	2,2900	6.402	14.716,43
09/8/2004	2,3000	-1,29%	2,3800	2,3800	2,2900	5.244	12.143,36
06/8/2004	2,3300	0,00%	2,3300	2,4000	2,3100	6.497	15.169,80
05/8/2004	2,3300	0,87%	2,4200	2,4200	2,3100	5.008	11.652,66
04/8/2004	2,3100	-0,86%	2,3800	2,3800	2,3000	9.471	21.947,40
03/8/2004	2,3300	0,43%	2,3200	2,3500	2,3100	7.598	17.683,11
02/8/2004	2,3200	-0,43%	2,3300	2,4100	2,3100	4.533	10.545,58
30/7/2004	2,3300	-1,69%	2,4200	2,4200	2,3300	9.527	22.446,32
29/7/2004	2,3700	-0,84%	2,3900	2,3900	2,3500	4.141	9.812,35
28/7/2004	2,3900	0,84%	2,3300	2,4100	2,3300	27.637	66.075,29
27/7/2004	2,3700	-2,47%	2,4200	2,4200	2,3500	28.500	67.619,58
26/7/2004	2,4300	-3,57%	2,4200	2,4700	2,3900	19.907	48.505,79
23/7/2004	2,5200	-3,82%	2,4100	2,5200	2,3700	99.201	242.783,92
22/7/2004	2,6200	8,26%	2,4400	2,6700	2,3900	782.766	1.964.902,26
21/7/2004	2,4200	2,11%	2,4600	2,4700	2,4000	146.453	354.774,21
20/7/2004	2,3700	3,04%	2,2900	2,3900	2,2300	92.664	214.811,52
19/7/2004	2,3000	-1,29%	2,3300	2,3700	2,2800	40.811	94.779,74
16/7/2004	2,3300	12,56%	2,1300	2,4000	2,1300	112.672	259.951,98
15/7/2004	2,0700	1,47%	2,0400	2,0700	2,0000	11.796	23.929,88
14/7/2004	2,0400	0,00%	2,0500	2,0600	2,0400	2.649	5.399,50
13/7/2004	2,0400	-0,49%	1,9300	2,0900	1,9300	10.661	21.508,77
12/7/2004	2,0500	2,50%	2,0400	2,0600	2,0200	3.576	,00
09/7/2004	2,0000	1,01%	1,9800	2,0000	1,9800	12.839	25.591,48
08/7/2004	1,9800	-2,46%	2,0600	2,0600	1,9600	11.054	21.883,20
07/7/2004	2,0300	0,00%	2,0600	2,0600	2,0000	5.235	10.624,49
06/7/2004	2,0300	-0,49%	2,0300	2,0400	2,0000	8.763	17.603,50
05/7/2004	2,0400	-1,45%	2,1700	2,2000	2,0400	7.118	14.696,34
02/7/2004	2,0700	-1,90%	2,1100	2,1100	2,0700	6.000	12.503,45
01/7/2004	2,1100	-1,40%	2,1400	2,1400	2,1100	7.385	15.622,00
30/6/2004	2,1400	2,39%	2,1200	2,1400	2,0400	13.376	28.128,14
29/6/2004	2,0900	-2,34%	2,1400	2,1600	2,0900	15.417	32.642,16
28/6/2004	2,1400	0,00%	2,1700	2,1900	2,1400	9.309	20.018,75
25/6/2004	2,1400	-2,28%	2,1600	2,1800	2,1000	7.763	16.519,85
24/6/2004	2,1900	0,00%	2,1800	2,2000	2,1500	7.513	16.369,46
23/6/2004	2,1900	-1,79%	2,1800	2,2500	2,1600	4.566	10.020,92
22/6/2004	2,2300	-2,19%	2,2500	2,2700	2,2200	5.712	12.767,90
21/6/2004	2,2800	0,00%	2,2800	2,2800	2,2200	13.266	29.867,58
18/6/2004	2,2800	0,00%	2,2600	2,2900	2,2000	12.890	29.049,98
17/6/2004	2,2800	0,44%	2,3000	2,3300	2,2200	7.767	17.377,03
16/6/2004	2,2700	-2,16%	2,3500	2,3500	2,2500	4.108	9.417,37
15/6/2004	2,3200	-0,43%	2,2800	2,3800	2,2800	722.756	1.801.938,60
14/6/2004	2,3300	0,00%	2,3300	2,3300	2,2300	22.214	50.798,34
11/6/2004	2,3300	0,00%	2,2800	2,3300	2,2200	14.275	32.872,68
10/6/2004	2,3300	0,00%	2,2900	2,3300	2,2200	12.374	28.093,89

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%