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
09/6/2004	2,2900	0,44%	2,3500	2,3500	2,2200	739.785	1.605.929,40
08/6/2004	2,2800	-0,87%	2,3000	2,3700	2,2100	16.238	36.644,10
07/6/2004	2,3000	-4,17%	2,3800	2,3800	2,3000	5.018	11.672,82
04/6/2004	2,4000	2,13%	2,3500	2,4100	2,3000	13.574	32.157,32
03/6/2004	2,3500	1,29%	2,2600	2,3500	2,2600	3.494	8.101,90
02/6/2004	2,3200	-0,43%	2,3700	2,3700	2,2900	122.063	283.042,86
01/6/2004	2,3300	-2,51%	2,3900	2,3900	2,3100	12.019	28.173,70
28/5/2004	2,3900	2,58%	2,2900	2,4000	2,2300	34.066	79.884,60
27/5/2004	2,3300	2,19%	2,2800	2,3300	2,2500	21.061	48.248,11
26/5/2004	2,2800	2,70%	2,2200	2,2800	2,1700	36.204	80.754,23
25/5/2004	2,2200	1,37%	2,1900	2,2200	2,1400	11.018	23.864,25
24/5/2004	2,1900	-2,23%	2,1900	2,2100	2,1900	7.851	17.234,86
21/5/2004	2,2400	0,00%	2,2100	2,2600	2,1700	17.689	39.017,47
20/5/2004	2,2400	-0,44%	2,2700	2,2700	2,1900	13.775	30.586,75
19/5/2004	2,2500	1,35%	2,2200	2,2500	2,2200	10.106	22.599,20
18/5/2004	2,2200	-1,33%	2,2300	2,2500	2,2200	7.561	16.837,72
17/5/2004	2,2500	-3,02%	2,2700	2,2700	2,2200	7.704	17.252,46
14/5/2004	2,3200	1,75%	2,2200	2,3200	2,2200	10.369	23.314,52
13/5/2004	2,2800	2,24%	2,2300	2,2800	2,2100	13.691	30.604,02
12/5/2004	2,2300	-1,33%	2,3200	2,3200	2,2300	14.617	33.077,89
11/5/2004	2,2600	0,00%	2,2600	2,3000	2,2200	299.123	669.388,80
10/5/2004	2,2600	-2,59%	2,2800	2,2900	2,2000	8.639	19.448,44
07/5/2004	2,3200	-0,43%	2,3000	2,3300	2,3000	11.969	27.731,25
06/5/2004	2,3300	-3,32%	2,4200	2,4200	2,3300	7.856	18.478,40
05/5/2004	2,4100	-1,63%	2,4500	2,4500	2,2900	14.514	34.627,34
04/5/2004	2,4500	-0,81%	2,4700	2,4700	2,4200	7.068	17.279,18
03/5/2004	2,4700	-1,59%	2,4500	2,4800	2,4400	10.994	26.939,28
30/4/2004	2,5100	0,40%	2,4500	2,5100	2,4300	13.616	33.630,57
29/4/2004	2,5000	1,63%	2,4200	2,5000	2,4200	22.856	56.294,73
28/4/2004	2,4600	1,65%	2,4100	2,4600	2,3700	29.342	70.871,74
27/4/2004	2,4200	0,83%	2,4000	2,4200	2,3700	36.028	86.139,42
26/4/2004	2,4000	1,69%	2,3600	2,4200	2,3500	29.815	71.517,67
23/4/2004	2,3600	1,29%	2,3500	2,4100	2,3500	27.263	64.826,09
22/4/2004	2,3300	2,19%	2,2700	2,3300	2,2400	726.327	1.720.025,00
21/4/2004	2,2800	0,00%	2,2900	2,2900	2,2300	12.195	27.695,91
20/4/2004	2,2800	1,33%	2,2300	2,2900	2,2300	724.627	1.559.984,91
19/4/2004	2,2500	-1,75%	2,2900	2,3200	2,2500	3.081	6.998,00
16/4/2004	2,2900	0,44%	2,2500	2,3300	2,2500	7.984	18.408,32
15/4/2004	2,2800	1,79%	2,2200	2,2800	2,2100	13.381	30.024,82
14/4/2004	2,2400	-2,18%	2,2900	2,3000	2,2300	9.674	21.804,35
13/4/2004	2,2900	-1,29%	2,3200	2,3300	2,2900	7.579	17.512,40
08/4/2004	2,3200	0,00%	2,3100	2,3200	2,3000	9.519	22.021,30
07/4/2004	2,3200	-0,85%	2,3500	2,3500	2,3200	8.817	20.517,70
06/4/2004	2,3400	0,43%	2,3700	2,3800	2,3300	11.642	27.388,83
05/4/2004	2,3300	2,19%	2,2600	2,3400	2,2600	25.994	60.368,56
02/4/2004	2,2800	-2,15%	2,3700	2,3700	2,2700	23.084	53.022,70
01/4/2004	2,3300	-2,51%	2,3300	2,3600	2,2800	9.115	21.141,97
31/3/2004	2,3900	6,22%	2,1900	2,4200	2,1900	17.066	38.669,85
30/3/2004	2,2500	3,69%	2,2200	2,3100	2,1700	33.686	75.290,12
29/3/2004	2,1700	1,88%	2,1300	2,1700	2,1300	16.904	36.363,25
26/3/2004	2,1300	1,91%	2,1200	2,1400	2,1200	25.380	53.980,30
24/3/2004	2,0900	-0,95%	2,1200	2,1400	2,0500	16.898	35.432,65
23/3/2004	2,1100	1,44%	1,9300	2,1300	1,9300	59.183	121.674,70
22/3/2004	2,0800	-7,14%	2,2400	2,2400	2,0400	46.016	96.502,12
19/3/2004	2,2400	-3,86%	2,3300	2,3400	2,1900	36.316	81.486,27
18/3/2004	2,3300	-0,43%	2,3300	2,3700	2,3200	40.936	96.015,50
17/3/2004	2,3400	-0,43%	2,3600	2,3600	2,3300	15.465	36.351,75
16/3/2004	2,3500	-2,08%	2,3900	2,3900	2,3300	44.011	103.410,60
15/3/2004	2,4000	-0,83%	2,3900	2,4300	2,3500	36.452	87.463,35
12/3/2004	2,4200	1,26%	2,3900	2,4300	2,3500	629.624	1.592.592,10
11/3/2004	2,3900	-2,05%	2,4200	2,4200	2,3300	638.172	1.452.068,35
10/3/2004	2,4400	-0,81%	2,4600	2,4800	2,4300	11.393	27.825,65
09/3/2004	2,4600	-1,60%	2,4800	2,5100	2,4600	9.737	24.157,74
08/3/2004	2,5000	0,00%	2,5000	2,5400	2,4800	31.000	77.692,32
05/3/2004	2,5000	0,81%	2,4800	2,5200	2,4800	37.130	92.815,44
04/3/2004	2,4800	1,22%	2,5200	2,5200	2,4600	19.948	49.784,42
03/3/2004	2,4500	-1,21%	2,5100	2,5100	2,4300	13.685	33.701,04
02/3/2004	2,4800	-0,80%	2,5000	2,5200	2,4700	9.453	23.532,25
01/3/2004	2,5000	1,21%	2,4700	2,5400	2,4700	19.702	49.362,64
27/2/2004	2,4700	-1,20%	2,5100	2,5400	2,4700	37.370	93.498,74
26/2/2004	2,5000	0,81%	2,4300	2,5200	2,4300	17.364	42.942,36
25/2/2004	2,4800	0,40%	2,4700	2,5100	2,4200	34.449	84.360,46
24/2/2004	2,4700	0,00%	2,5000	2,5200	2,4400	29.335	72.219,07
20/2/2004	2,4700	-0,40%	2,5100	2,5100	2,4600	54.043	133.321,76
19/2/2004	2,4800	-1,20%	2,5200	2,5700	2,4700	30.844	77.285,22
18/2/2004	2,5100	-1,18%	2,5400	2,5600	2,5100	558.931	1.452.188,91
17/2/2004	2,5400	1,20%	2,5600	2,5600	2,5100	31.289	78.797,98
16/2/2004	2,5100	-0,40%	2,5800	2,5800	2,5100	564.910	1.378.241,30
13/2/2004	2,5200	-1,56%	2,5600	2,5600	2,4800	77.492	194.266,46
12/2/2004	2,5600	-3,40%	2,6500	2,6500	2,5600	96.293	248.675,78
11/2/2004	2,6500	0,00%	2,5800	2,6500	2,5700	19.378	50.635,12
10/2/2004	2,6500	0,76%	2,5500	2,6500	2,5500	28.754	,00
09/2/2004	2,6300	-0,75%	2,5800	2,6500	2,5600	25.637	66.614,48
06/2/2004	2,6500	2,71%	2,5800	2,6500	2,5400	78.628	203.251,70
05/2/2004	2,5800	2,79%	2,5100	2,5800	2,5100	34.410	87.335,56
04/2/2004	2,5100	1,21%	2,4800	2,5600	2,4800	10.936	27.418,11
03/2/2004	2,4800	-1,59%	2,4800	2,5200	2,4700	24.352	60.863,20
02/2/2004	2,5200	-0,79%	2,5400	2,5800	2,5100	61.438	155.461,49
30/1/2004	2,5400	1,20%	2,5100	2,5700	2,5100	45.689	116.422,68
29/1/2004	2,5100	0,00%	2,5100	2,5400	2,4200	139.531	345.477,93
28/1/2004	2,5100	-0,40%	2,5200	2,5700	2,5000	124.460	313.496,84
27/1/2004	2,5200	-2,33%	2,5600	2,6200	2,5100	68.496	175.727,86
26/1/2004	2,5800	-1,90%	2,6500	2,6500	2,5200	73.208	189.421,26
23/1/2004	2,6300	-2,59%	2,6700	2,7000	2,6300	56.996	151.113,24
22/1/2004	2,7000	-1,46%	2,7400	2,7500	2,6700	82.237	221.545,90
21/1/2004	2,7400	2,62%	2,6500	2,7400	2,6500	65.514	176.507,94
20/1/2004	2,6700	-1,11%	2,7000	2,7200	2,6300	28.860	77.278,66
19/1/2004	2,7000	-2,53%	2,7700	2,8400	2,6900	29.694	81.917,32
16/1/2004	2,7700	1,09%	2,7400	2,8100	2,7400	33.516	92.645,27
15/1/2004	2,7400	0,74%	2,7200	2,8400	2,6700	76.953	212.972,20
14/1/2004	2,7200	1,87%	2,6500	2,7400	2,6500	50.139	134.877,78
13/1/2004	2,6700	0,75%	2,6500	2,7000	2,6300	104.929	280.351,20
12/1/2004	2,6500	-4,33%	2,7000	2,7400	2,6500	47.575	127.797,16
09/1/2004	2,7700	-1,77%	2,7900	2,8500	2,7500	394.511	1.116.962,18
08/1/2004	2,8200	-2,08%	2,8700	2,8800	2,8100	59.392	167.482,52
07/1/2004	2,8800	1,41%	2,8200	2,9200	2,7500	232.839	657.894,36
05/1/2004	2,8400	0,00%	2,8200	2,8700	2,7900	56.432	159.083,08
02/1/2004	2,8400	0,00%	2,8100	2,8700	2,8100	49.076	138.570,78
31/12/2003	2,8400	-1,05%	2,8500	2,9200	2,8200	218.223	625.638,28
30/12/2003	2,8700	2,87%	2,7900	2,8700	2,6900	134.509	375.291,14
29/12/2003	2,7900	0,00%	2,7500	2,7900	2,7000	30.642	84.044,54
24/12/2003	2,7900	0,72%	2,7200	2,7900	2,6700	44.717	122.698,54
23/12/2003	2,7700	0,73%	2,7500	2,7700	2,6700	34.923	,00
22/12/2003	2,7500	0,36%	2,7400	2,7500	2,6700	25.749	70.007,64
19/12/2003	2,7400	0,74%	2,7200	2,7400	2,6500	19.375	,00
18/12/2003	2,7200	1,87%	2,6900	2,7200	2,6000	25.911	69.096,70
17/12/2003	2,6700	0,00%	2,6300	2,6700	2,5700	19.775	51.979,60
16/12/2003	2,6700	2,69%	2,5800	2,6900	2,5400	56.827	149.685,26
15/12/2003	2,6000	1,56%	2,5800	2,6200	2,5400	32.105	82.637,67
12/12/2003	2,5600	-2,66%	2,5700	2,6500	2,5600	40.067	103.442,20
11/12/2003	2,6300	-2,59%	2,6900	2,6900	2,6200	14.749	38.877,38
10/12/2003	2,7000	-1,46%	2,7400	2,7400	2,6700	9.280	25.114,62
09/12/2003	2,7400	0,74%	2,7200	2,7400	2,6700	49.450	134.253,25
08/12/2003	2,7200	-1,81%	2,7700	2,7700	2,6500	36.233	98.045,84
05/12/2003	2,7700	1,84%	2,6300	2,7700	2,6200	37.004	100.019,66
04/12/2003	2,7200	2,64%	2,6500	2,7200	2,6000	23.403	62.340,96
03/12/2003	2,6500	5,58%	2,5400	2,6500	2,5200	42.344	109.285,59
02/12/2003	2,5100	0,00%	2,5200	2,5700	2,5000	17.917	45.262,80
01/12/2003	2,5100	0,00%	2,5100	2,5800	2,4800	21.991	55.125,39
28/11/2003	2,5100	0,00%	2,5200	2,5800	2,5000	42.827	108.893,47
27/11/2003	2,5100	0,40%	2,5100	2,5400	2,4800	23.774	59.540,80
26/11/2003	2,5000	-0,79%	2,5200	2,5700	2,4800	27.068	68.270,74
25/11/2003	2,5200	0,00%	2,6300	2,6300	2,5100	17.881	45.297,20
24/11/2003	2,5200	1,61%	2,5600	2,5600	2,5100	16.387	41.368,59
21/11/2003	2,4800	0,40%	2,5100	2,5600	2,4200	18.483	46.109,48
20/11/2003	2,4700	-3,52%	2,5600	2,5600	2,4700	27.273	67.998,87
19/11/2003	2,5600	-2,29%	2,5700	2,5700	2,5100	22.287	56.415,00
18/11/2003	2,6200	0,00%	2,6200	2,6300	2,5700	11.519	29.940,46
17/11/2003	2,6200	-3,68%	2,6700	2,7000	2,6200	39.596	104.668,80
14/11/2003	2,7200	1,12%	2,6900	2,7200	2,6300	33.824	90.405,24
13/11/2003	2,6900	-1,10%	2,7700	2,7900	2,6700	21.959	59.603,12
12/11/2003	2,7200	-0,73%	2,7400	2,7500	2,6700	31.176	84.216,62
11/11/2003	2,7400	1,86%	2,7000	2,7700	2,6900	41.049	112.042,88
10/11/2003	2,6900	-1,82%	2,7400	2,7900	2,6700	28.163	76.109,44
07/11/2003	2,7400	-0,36%	2,7500	2,7900	2,7200	24.946	68.538,18
06/11/2003	2,7500	0,00%	2,7500	2,7500	2,7200	15.221	41.640,68
05/11/2003	2,7500	-1,43%	2,8100	2,8100	2,6900	16.548	45.314,32
04/11/2003	2,7900	-2,79%	2,8500	2,8500	2,7400	47.651	132.202,28
03/11/2003	2,8700	1,77%	2,7700	2,8700	2,7700	114.246	321.667,36
31/10/2003	2,8200	3,68%	2,6900	2,8200	2,6300	54.453	147.855,40
30/10/2003	2,7200	2,64%	2,6000	2,7200	2,5600	266.641	683.256,00
29/10/2003	2,6500	0,00%	2,5800	2,6500	2,5100	191.355	483.644,18
27/10/2003	2,6500	2,71%	2,5800	2,6700	2,5800	6.887	17.947,05
24/10/2003	2,5800	-2,64%	2,6500	2,6700	2,5800	16.001	41.821,20
23/10/2003	2,6500	-1,85%	2,6500	2,6700	2,5800	134.034	355.426,88
22/10/2003	2,7000	-1,46%	2,7200	2,8200	2,6700	52.632	144.852,90
21/10/2003	2,7400	0,74%	2,7500	2,7500	2,6700	489.773	1.387.796,20
20/10/2003	2,7200	-1,09%	2,7500	2,7900	2,6500	519.904	1.390.262,92
17/10/2003	2,7500	3,00%	2,6700	2,7500	2,6500	11.940	32.385,10
16/10/2003	2,6700	-2,91%	2,7500	2,7500	2,6500	13.721	37.166,20
15/10/2003	2,7500	2,23%	2,6900	2,7500	2,6700	8.834	23.936,42
14/10/2003	2,6900	2,28%	2,6300	2,6900	2,6300	12.851	34.206,66
13/10/2003	2,6300	-2,59%	2,7200	2,7200	2,6200	13.517	36.311,66
10/10/2003	2,7000	-2,53%	2,7400	2,7900	2,7000	13.571	36.989,40
09/10/2003	2,7700	-0,72%	2,7500	2,8200	2,7000	13.004	35.888,38
08/10/2003	2,7900	1,45%	2,7200	2,8200	2,7200	33.567	93.041,14
07/10/2003	2,7500	-2,14%	2,7700	2,7700	2,6900	33.799	92.312,08
06/10/2003	2,8100	1,44%	2,8200	2,9000	2,7500	35.445	100.579,90
03/10/2003	2,7700	7,78%	2,6200	2,7900	2,5700	77.612	208.698,34
02/10/2003	2,5700	2,39%	2,5400	2,6300	2,5200	31.297	80.565,50
01/10/2003	2,5100	-0,40%	2,5100	2,5100	2,4500	14.014	34.631,10
30/9/2003	2,5200	2,02%	2,4500	2,5600	2,4500	32.268	80.175,90
29/9/2003	2,4700	4,22%	2,3200	2,4800	2,3000	72.790	172.585,68
26/9/2003	2,3700	-3,27%	2,4500	2,4500	2,3500	48.619	116.300,27
25/9/2003	2,4500	-2,78%	2,4600	2,5100	2,4400	24.649	60.633,10
24/9/2003	2,5200	-1,95%	2,5800	2,5800	2,5100	22.980	58.679,19
23/9/2003	2,5700	1,98%	2,4700	2,5700	2,4700	298.935	740.901,60
22/9/2003	2,5200	-3,08%	2,5600	2,5800	2,4800	31.369	79.023,85
19/9/2003	2,6000	3,59%	2,5200	2,6000	2,4600	39.134	98.002,84
18/9/2003	2,5100	-0,40%	2,5100	2,5200	2,4100	38.472	94.843,90
17/9/2003	2,5200	0,40%	2,5700	2,5800	2,5100	31.245	79.229,82
16/9/2003	2,5100	-2,71%	2,5400	2,5400	2,4600	30.727	76.670,20
15/9/2003	2,5800	-1,53%	2,5600	2,6000	2,4800	39.971	101.793,40
12/9/2003	2,6200	-1,13%	2,6500	2,7000	2,5100	963.758	2.613.723,30
11/9/2003	2,6500	0,00%	2,7000	2,7000	2,5100	954.270	2.456.794,02
10/9/2003	2,6500	3,52%	2,6700	2,6700	2,4000	75.296	189.772,56
09/9/2003	2,5600	0,00%	2,5700	2,6000	2,4800	61.772	156.594,34
08/9/2003	2,5600	-4,83%	2,6900	2,7000	2,5400	34.207	89.047,44
05/9/2003	2,6900	1,51%	2,6500	2,7000	2,6300	54.546	145.812,22
04/9/2003	2,6500	-2,57%	2,7200	2,7500	2,6300	49.083	131.645,22
03/9/2003	2,7200	-0,73%	2,8100	2,8200	2,7000	76.417	210.434,80
02/9/2003	2,7400	-3,52%	2,8500	2,8800	2,6700	93.465	254.983,08
01/9/2003	2,8400	-3,73%	2,9500	2,9700	2,7900	66.274	190.757,60
29/8/2003	2,9500	0,00%	2,9700	2,9800	2,8400	115.472	333.984,66
28/8/2003	2,9500	-2,96%	3,0400	3,0400	2,9200	100.490	299.992,76
27/8/2003	3,0400	0,66%	3,0500	3,0500	2,9700	75.892	228.793,72
26/8/2003	3,0200	-4,73%	3,2200	3,2300	2,9800	225.514	701.408,10
25/8/2003	3,1700	3,26%	3,0900	3,2500	3,0400	633.957	2.025.384,50
22/8/2003	3,0700	3,02%	3,0000	3,1200	2,9500	225.293	686.025,54
21/8/2003	2,9800	1,71%	2,9300	3,0200	2,9300	157.497	469.896,12
20/8/2003	2,9300	-0,68%	2,9300	3,0000	2,9200	103.125	305.473,60
19/8/2003	2,9500	-1,01%	3,0200	3,0900	2,9200	168.412	506.779,30
18/8/2003	2,9800	2,76%	2,9700	2,9800	2,9300	114.261	338.900,80
14/8/2003	2,9000	3,94%	2,7900	2,9300	2,7400	49.365	140.984,00
13/8/2003	2,7900	1,45%	2,7500	2,8100	2,7200	65.570	179.606,94
12/8/2003	2,7500	-2,14%	2,7900	2,8100	2,7400	59.756	165.079,76
11/8/2003	2,8100	-1,06%	2,8500	2,8700	2,7900	58.232	164.380,28
08/8/2003	2,8400	0,00%	2,8400	2,8800	2,8100	52.596	148.784,60
07/8/2003	2,8400	-2,07%	2,9300	2,9300	2,8100	70.793	201.499,24
06/8/2003	2,9000	-1,69%	2,9200	2,9500	2,8800	378.823	1.114.384,80
05/8/2003	2,9500	1,03%	2,9200	2,9800	2,8800	254.815	751.948,56
04/8/2003	2,9200	0,69%	2,9200	2,9700	2,8700	211.050	615.137,18
01/8/2003	2,9000	-0,68%	2,9500	3,0000	2,8700	231.620	680.187,92
31/7/2003	2,9200	2,82%	2,8400	3,0400	2,8200	554.190	1.623.224,36
30/7/2003	2,8400	2,53%	2,8200	2,8500	2,7500	138.958	389.382,24
29/7/2003	2,7700	1,84%	2,7500	2,8100	2,7000	68.122	187.597,96
28/7/2003	2,7200	1,87%	2,7900	2,8700	2,6900	10.414.903	30.132.803,12
25/7/2003	2,6700	-4,30%	2,8200	2,8200	2,6500	41.442	112.820,92
24/7/2003	2,7900	-1,76%	2,8800	2,8800	2,7500	56.405	159.049,52
23/7/2003	2,8400	-1,39%	2,9300	2,9500	2,8100	77.532	223.988,40
22/7/2003	2,8800	0,35%	2,9200	2,9500	2,8400	82.944	239.289,20
21/7/2003	2,8700	1,06%	2,8400	3,0200	2,8400	237.037	691.191,36
18/7/2003	2,8400	0,00%	2,8800	2,8800	2,7900	48.265	137.073,28
17/7/2003	2,8400	-1,05%	2,8700	2,9200	2,8100	70.657	201.824,50
16/7/2003	2,8700	1,77%	2,8400	2,9700	2,7500	169.137	480.927,02
15/7/2003	2,8200	-0,70%	2,8400	2,8700	2,7900	38.278	108.157,04
14/7/2003	2,8400	2,53%	2,7700	2,8800	2,7700	75.259	213.290,58
11/7/2003	2,7700	0,00%	2,7900	2,8200	2,7000	32.190	89.107,13
10/7/2003	2,7700	-1,42%	2,8100	2,8700	2,7400	89.328	251.379,08
09/7/2003	2,8100	1,44%	2,8100	2,9000	2,7700	82.398	233.767,50
08/7/2003	2,7700	2,59%	2,7000	2,8500	2,7000	168.715	472.563,64
07/7/2003	2,7000	3,05%	2,6900	2,7900	2,6900	51.709	140.766,02
04/7/2003	2,6200	0,00%	2,6200	2,6700	2,5400	34.496	90.519,32
03/7/2003	2,6200	0,77%	2,6000	2,7500	2,5800	159.563	426.463,58
02/7/2003	2,6000	4,84%	2,5700	2,6200	2,5600	43.336	112.188,87
01/7/2003	2,4800	-2,36%	2,5400	2,5400	2,4500	23.473	58.890,55
30/6/2003	2,5400	1,60%	2,5400	2,5700	2,4600	91.764	230.528,45
27/6/2003	2,5000	2,04%	2,5100	2,5100	2,4200	50.234	123.781,40
26/6/2003	2,4500	1,24%	2,4600	2,5100	2,3800	58.658	144.471,12
25/6/2003	2,4200	0,41%	2,4700	2,5200	2,4200	36.285	89.189,40
24/6/2003	2,4100	-3,98%	2,4800	2,5100	2,3900	27.816	67.774,71
23/6/2003	2,5100	3,72%	2,4200	2,6000	2,3300	178.992	440.404,78
20/6/2003	2,4200	-4,72%	2,5100	2,5100	2,3200	170.595	405.976,76
19/6/2003	2,5400	-5,93%	2,6900	2,8100	2,5100	172.893	450.702,08
18/6/2003	2,7000	-2,53%	2,8100	2,8100	2,6700	31.776	87.111,40
17/6/2003	2,7700	0,73%	2,8500	2,8700	2,7500	70.392	197.007,78
13/6/2003	2,7500	-4,18%	2,8400	2,8400	2,7200	40.685	113.080,00
12/6/2003	2,8700	-2,71%	3,0400	3,1000	2,8400	132.378	392.714,90
11/6/2003	2,9500	4,61%	2,9200	3,1600	2,9200	351.237	1.067.953,88
10/6/2003	2,8200	6,42%	2,6500	2,8800	2,6300	128.318	360.672,14
09/6/2003	2,6500	1,92%	2,5100	2,7200	2,5100	41.901	110.458,63
06/6/2003	2,6000	0,00%	2,6700	2,6700	2,5700	38.138	98.895,59
05/6/2003	2,6000	6,12%	2,5000	2,7400	2,4700	88.478	230.925,20
04/6/2003	2,4500	2,51%	2,3900	2,4800	2,3900	44.582	109.790,76
03/6/2003	2,3900	1,70%	2,2800	2,3900	2,2800	17.647	41.801,83
02/6/2003	2,3500	-1,26%	2,3000	2,3600	2,3000	10.288	24.103,98
30/5/2003	2,3800	2,15%	2,2800	2,3800	2,2700	8.638	20.044,13
29/5/2003	2,3300	0,00%	2,2600	2,3300	2,2600	4.459	10.353,85
28/5/2003	2,3300	0,43%	2,3300	2,3400	2,2700	8.238	19.039,77
27/5/2003	2,3200	-2,11%	2,2300	2,3200	2,2300	5.326	12.074,13
26/5/2003	2,3700	-0,84%	2,2500	2,3700	2,2500	7.585	17.517,53
23/5/2003	2,3900	0,42%	2,3800	2,3900	2,2500	7.705	17.896,02
22/5/2003	2,3800	1,28%	2,3500	2,3800	2,3300	2.368	5.585,45
21/5/2003	2,3500	-2,89%	2,4200	2,4200	2,3500	2.439	5.774,20
20/5/2003	2,4200	1,68%	2,2900	2,4200	2,2900	5.316	12.582,10
19/5/2003	2,3800	1,28%	2,3500	2,3800	2,2700	3.809	,00
16/5/2003	2,3500	0,86%	2,2900	2,3800	2,2900	7.899	18.627,11
15/5/2003	2,3300	2,19%	2,2700	2,3300	2,2500	9.735	22.268,62
14/5/2003	2,2800	0,88%	2,2800	2,2900	2,2200	8.955	20.168,40
13/5/2003	2,2600	0,44%	2,2500	2,3000	2,2200	8.932	20.194,65
12/5/2003	2,2500	-0,44%	2,2700	2,3300	2,2500	7.317	16.751,44
09/5/2003	2,2600	-5,44%	2,4200	2,4200	2,2500	72.263	170.486,45
08/5/2003	2,3900	-2,45%	2,4500	2,4500	2,3900	7.701	18.601,28
07/5/2003	2,4500	0,00%	2,4500	2,5200	2,4500	33.556	83.154,74
06/5/2003	2,4500	1,24%	2,4000	2,4700	2,3800	23.134	56.330,37
05/5/2003	2,4200	0,41%	2,4200	2,4600	2,4000	45.690	111.431,38
02/5/2003	2,4100	1,26%	2,4200	2,4200	2,3800	37.635	90.551,18
30/4/2003	2,3800	-0,42%	2,4200	2,4200	2,3300	13.134	31.017,95
29/4/2003	2,3900	-0,83%	2,3800	2,5000	2,3500	12.318	30.294,85
24/4/2003	2,4100	0,84%	2,3900	2,4500	2,3300	17.779	42.586,66
23/4/2003	2,3900	-12,77%	2,7200	2,7200	2,2800	264.113	651.327,71
22/4/2003	2,7400	4,18%	2,5800	2,7500	2,5600	15.789	42.164,20
17/4/2003	2,6300	-3,31%	2,6900	2,6900	2,6300	1.294	3.435,80
16/4/2003	2,7200	-1,09%	2,7200	2,9300	2,6300	4.535	12.411,32
15/4/2003	2,7500	3,77%	2,6700	2,8400	2,6200	25.771	70.168,46
14/4/2003	2,6500	9,05%	2,3900	2,6700	2,3700	12.784	32.228,07
11/4/2003	2,4300	-0,41%	2,4500	2,4600	2,4100	1.060	2.584,95
10/4/2003	2,4400	-0,41%	2,4200	2,4500	2,4000	2.859	6.957,96
09/4/2003	2,4500	-1,21%	2,4400	2,4500	2,4200	1.968	4.792,70
08/4/2003	2,4800	2,06%	2,4300	2,4800	2,3700	2.825	6.782,90
07/4/2003	2,4300	1,67%	2,3900	2,5600	2,3900	8.202	19.901,20
04/4/2003	2,3900	3,02%	2,3300	2,3900	2,3300	7.075	,00
03/4/2003	2,3200	4,50%	2,2700	2,3200	2,2200	5.702	,00
02/4/2003	2,2200	11,56%	1,9900	2,2200	1,9900	7.049	14.578,30
01/4/2003	1,9900	-1,49%	2,0000	2,0000	1,9500	984	1.955,10
31/3/2003	2,0200	0,00%	1,9900	2,0300	1,9400	6.559	13.048,23
28/3/2003	2,0200	-1,94%	2,0900	2,0900	2,0200	29.828	62.160,60
27/3/2003	2,0600	-4,19%	2,1200	2,1200	2,0500	1.624	3.372,74
26/3/2003	2,1500	3,37%	2,0800	2,1500	2,0300	6.812	14.021,10
24/3/2003	2,0800	0,00%	2,1000	2,1000	2,0700	4.166	8.720,30

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.%