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
21/3/2003	2,2100	2,31%	2,1600	2,2100	2,0400	6.269	13.625,15
20/3/2003	2,1600	1,41%	2,1600	2,1600	2,0000	931	1.932,62
19/3/2003	2,1300	3,90%	2,0600	2,1400	1,9700	12.320	25.214,90
18/3/2003	2,0500	7,89%	1,9000	2,0500	1,9000	10.586	21.286,20
17/3/2003	1,9000	-1,04%	1,8600	1,9000	1,7900	6.562	12.190,76
14/3/2003	1,9200	0,00%	1,9400	1,9400	1,8300	12.424	23.271,68
13/3/2003	1,9200	6,67%	1,8000	1,9200	1,7200	14.455	25.711,51
12/3/2003	1,8000	-6,74%	1,9200	1,9300	1,7100	18.945	33.618,07
11/3/2003	1,9300	-4,46%	1,9800	1,9800	1,9200	4.485	8.706,77
07/3/2003	2,0200	-0,98%	1,9700	2,0200	1,9300	6.847	13.523,84
06/3/2003	2,0400	-1,92%	2,0800	2,0900	1,9200	8.440	16.074,10
05/3/2003	2,0800	-5,02%	2,1400	2,1400	2,0100	8.528	17.659,84
04/3/2003	2,1900	-2,67%	2,1700	2,1900	2,1000	8.120	17.378,15
03/3/2003	2,2500	0,00%	2,1400	2,2500	2,1400	3.641	7.979,82
28/2/2003	2,2500	2,74%	2,1900	2,2700	2,1000	92.183	194.875,05
27/2/2003	2,1900	1,39%	2,1700	2,1900	2,1600	1.516	3.284,34
26/2/2003	2,1600	-1,37%	2,1000	2,3000	2,1000	92.837	212.648,57
25/2/2003	2,1900	-6,01%	2,2100	2,2500	2,1700	10.748	23.436,70
24/2/2003	2,3300	-4,90%	2,4000	2,4500	2,3300	5.043	11.917,90
21/2/2003	2,4500	-2,39%	2,4500	2,4700	2,4000	14.871	36.145,00
20/2/2003	2,5100	0,00%	2,5100	2,5100	2,4200	13.491	33.261,29
19/2/2003	2,5100	0,00%	2,5200	2,5400	2,5100	5.934	14.878,00
18/2/2003	2,5100	-1,18%	2,5200	2,5800	2,5100	5.652	14.283,00
17/2/2003	2,5400	-1,55%	2,5100	2,5600	2,5100	2.160	5.482,25
14/2/2003	2,5800	-1,53%	2,5700	2,5800	2,5400	3.926	10.009,00
13/2/2003	2,6200	-0,38%	2,5200	2,6200	2,5100	2.391	6.112,26
12/2/2003	2,6300	-3,31%	2,6700	2,6700	2,6300	6.827	18.082,00
11/2/2003	2,7200	-3,20%	2,8100	2,8500	2,7000	2.602	7.124,90
10/2/2003	2,8100	0,72%	2,6900	2,8200	2,6900	4.103	11.234,24
07/2/2003	2,7900	-1,76%	2,7500	2,8400	2,7400	5.796	16.160,60
06/2/2003	2,8400	1,79%	2,7000	2,8400	2,7000	469.371	1.369.406,80
05/2/2003	2,7900	-3,13%	2,8800	2,8800	2,7700	5.167	14.469,60
04/2/2003	2,8800	-1,37%	2,8200	2,9000	2,7200	83.571	236.149,20
03/2/2003	2,9200	-0,34%	2,8400	2,9200	2,8100	280.857	818.847,00
31/1/2003	2,9300	-0,68%	2,8400	2,9700	2,7500	60.478	176.354,78
30/1/2003	2,9500	4,61%	2,8800	3,0200	2,8100	760.438	2.217.086,00
29/1/2003	2,8200	7,63%	2,6200	2,8200	2,5700	25.739	68.905,96
28/1/2003	2,6200	-0,38%	2,6300	2,6300	2,5800	13.077	34.102,60
27/1/2003	2,6300	-2,59%	2,7000	2,7000	2,5700	374.560	969.829,74
24/1/2003	2,7000	0,00%	2,7400	2,7700	2,5100	6.351	17.358,00
23/1/2003	2,7000	4,65%	2,6700	2,7000	2,5800	4.871	12.954,68
22/1/2003	2,5800	0,00%	2,5800	2,6200	2,5400	6.659	17.155,00
21/1/2003	2,5800	0,39%	2,6000	2,6000	2,5400	5.251	13.498,84
20/1/2003	2,5700	-0,39%	2,5800	2,5800	2,5100	9.817	24.938,38
17/1/2003	2,5800	-2,64%	2,6500	2,6500	2,5800	4.412	11.520,40
16/1/2003	2,6500	0,00%	2,5600	2,6700	2,5400	4.047	10.618,23
15/1/2003	2,6500	3,11%	2,5400	2,6900	2,5400	2.106	5.532,57
14/1/2003	2,5700	1,18%	2,5600	2,6000	2,5600	6.225	16.022,08
13/1/2003	2,5400	0,00%	2,5700	2,5700	2,5200	9.827	24.943,37
10/1/2003	2,5400	-0,78%	2,5700	2,6000	2,5200	15.272	39.092,10
09/1/2003	2,5600	-6,91%	2,7500	2,7900	2,5200	7.957	21.151,82
08/1/2003	2,7500	-3,17%	2,7500	2,8100	2,7400	4.319	11.946,42
07/1/2003	2,8400	-1,39%	2,8700	2,8700	2,8100	2.949	8.314,60
03/1/2003	2,8800	0,35%	2,8400	2,8800	2,7400	6.614	18.600,98
02/1/2003	2,8700	-1,71%	2,9200	2,9300	2,8500	9.398	27.305,70
31/12/2002	2,9200	1,74%	2,7900	2,9200	2,7400	23.857	68.068,38
30/12/2002	2,8700	-1,03%	2,7200	2,8800	2,7200	8.041	23.019,96
27/12/2002	2,9000	-0,68%	2,9200	2,9200	2,8100	3.357	9.584,98
24/12/2002	2,9200	-3,31%	2,8700	2,9200	2,8400	654.886	2.008.729,62
23/12/2002	3,0200	-0,98%	3,0700	3,1200	2,9800	667.602	1.940.313,80
20/12/2002	3,0500	17,31%	2,6200	3,0700	2,6000	82.631	236.333,30
19/12/2002	2,6000	-6,14%	2,7700	2,8100	2,5800	5.868	15.782,60
18/12/2002	2,7700	0,00%	2,7400	2,7700	2,6300	25.890	70.232,30
17/12/2002	2,7700	-1,77%	2,7900	2,7900	2,7400	2.895	7.970,00
16/12/2002	2,8200	-1,74%	2,8100	2,8200	2,8100	781	2.194,72
13/12/2002	2,8700	1,06%	2,7400	2,8700	2,7400	2.825	7.957,28
12/12/2002	2,8400	1,79%	2,8400	2,8400	2,7200	3.996	11.034,28
11/12/2002	2,7900	-0,71%	2,8100	2,8100	2,7500	5.756	16.013,72
10/12/2002	2,8100	-2,43%	2,8400	2,8500	2,7900	4.205	11.822,04
09/12/2002	2,8800	-1,37%	2,8100	2,8800	2,7900	3.568	10.129,58
06/12/2002	2,9200	1,74%	2,7200	2,9300	2,7200	6.482	18.148,38
05/12/2002	2,8700	0,70%	2,8800	2,8800	2,7900	4.890	13.951,06
04/12/2002	2,8500	-1,72%	2,8700	2,8700	2,8200	8.551	24.289,24
03/12/2002	2,9000	-2,68%	2,9700	2,9800	2,9000	6.524	19.168,14
02/12/2002	2,9800	2,05%	2,9000	3,0000	2,9000	1.926	5.706,32
29/11/2002	2,9200	-3,95%	3,0500	3,0500	2,9200	20.132	59.237,84
28/11/2002	3,0400	-0,33%	3,0200	3,1000	3,0200	6.160	18.765,16
27/11/2002	3,0500	-1,29%	3,0200	3,0500	3,0200	1.666	5.085,24
26/11/2002	3,0900	-2,22%	3,1600	3,1600	3,0700	5.349	16.606,32
25/11/2002	3,1600	2,27%	3,3000	3,3000	3,0400	2.841	8.844,40
22/11/2002	3,0900	-2,52%	3,1600	3,1600	3,0700	3.178	9.907,42
21/11/2002	3,1700	0,96%	3,0200	3,1700	3,0200	3.973	12.439,10
20/11/2002	3,1400	-0,63%	3,1200	3,1700	3,0000	3.038	9.486,30
19/11/2002	3,1600	0,00%	2,9200	3,1600	2,9200	4.908	15.035,30
18/11/2002	3,1600	-0,32%	3,1700	3,2000	3,1200	2.607	8.212,76
15/11/2002	3,1700	0,00%	3,1000	3,2200	3,1000	6.563	20.529,46
14/11/2002	3,1700	2,26%	3,1900	3,1900	3,1200	2.364	7.441,88
13/11/2002	3,1000	-4,62%	3,2300	3,2300	3,1000	1.654	5.167,00
12/11/2002	3,2500	-0,91%	3,2800	3,3500	3,2000	5.016	16.215,92
11/11/2002	3,2800	1,86%	2,9500	3,5100	2,9500	7.011	22.903,26
08/11/2002	3,2200	-0,92%	3,1000	3,2500	3,1000	2.660	8.562,02
07/11/2002	3,2500	1,56%	3,1900	3,3500	3,1900	19.286	63.733,66
06/11/2002	3,2000	3,56%	3,1200	3,2000	3,1200	7.971	25.265,88
05/11/2002	3,0900	2,32%	3,0400	3,1600	3,0400	13.619	42.223,20
04/11/2002	3,0200	4,14%	2,9300	3,1200	2,9300	24.451	72.483,60
01/11/2002	2,9000	0,00%	2,9000	2,9200	2,8500	4.693	13.590,14
31/10/2002	2,9000	1,05%	2,8800	2,9000	2,8500	8.823	25.529,80
30/10/2002	2,8700	3,61%	2,7200	2,8800	2,6700	10.133	28.143,16
29/10/2002	2,7700	0,73%	2,6500	2,7700	2,6500	5.878	15.863,20
25/10/2002	2,7500	0,00%	2,7000	2,7500	2,6300	5.958	15.983,16
24/10/2002	2,7500	0,00%	2,7400	2,7500	2,7200	3.166	8.676,36
23/10/2002	2,7500	-3,17%	2,8400	2,8400	2,6900	4.897	13.407,80
22/10/2002	2,8400	-1,05%	2,9700	2,9700	2,8400	11.292	32.778,36
21/10/2002	2,8700	5,51%	2,7400	2,8800	2,7000	14.695	41.464,08
18/10/2002	2,7200	-2,51%	2,7900	2,8200	2,7200	48.509	133.619,84
17/10/2002	2,7900	1,45%	2,6700	2,8700	2,6700	11.283	31.660,22
16/10/2002	2,7500	-4,51%	2,8800	2,9200	2,7200	18.553	51.662,16
15/10/2002	2,8800	0,00%	2,8400	2,9200	2,8400	5.730	16.571,80
14/10/2002	2,8800	-2,37%	2,8800	2,9300	2,8800	2.140	6.255,00
11/10/2002	2,9500	3,87%	2,8700	2,9700	2,8400	12.204	35.329,10
10/10/2002	2,8400	-3,07%	2,8200	2,8400	2,7700	5.946	16.707,60
09/10/2002	2,9300	-3,62%	2,9500	2,9500	2,8200	16.796	48.648,68
08/10/2002	3,0400	-4,10%	3,0200	3,1600	3,0200	2.924	8.894,00
07/10/2002	3,1700	-0,94%	3,2000	3,2000	3,0000	17.390	53.661,90
04/10/2002	3,2000	0,95%	3,0000	3,2300	3,0000	21.234	65.542,08
03/10/2002	3,1700	-3,94%	3,2000	3,2000	3,0200	19.216	59.657,62
02/10/2002	3,3000	-1,20%	3,3400	3,3500	3,2000	12.584	41.148,72
01/10/2002	3,3400	-3,47%	3,3200	3,3400	3,1700	21.058	68.927,90
30/9/2002	3,4600	-6,23%	3,5700	3,5700	3,4200	9.536	32.979,70
27/9/2002	3,6900	-0,81%	3,6700	3,6900	3,5600	418.645	1.437.119,90
26/9/2002	3,7200	-1,33%	3,6700	3,7400	3,5800	17.493	63.785,60
25/9/2002	3,7700	-2,58%	3,7500	3,8300	3,6700	13.523	50.335,38
24/9/2002	3,8700	-3,73%	3,8800	3,9000	3,7200	12.291	46.908,10
23/9/2002	4,0200	-0,74%	4,0000	4,0900	3,8500	10.535	42.034,64
20/9/2002	4,0500	0,75%	3,9000	4,0700	3,8300	15.228	60.413,98
19/9/2002	4,0200	-2,43%	4,0700	4,0700	3,8700	16.428	65.024,70
18/9/2002	4,1200	-3,74%	4,2000	4,2000	4,0000	5.316	21.693,50
17/9/2002	4,2800	-3,17%	4,3400	4,3700	4,2300	13.855	59.689,48
16/9/2002	4,4200	-1,56%	4,4900	4,4900	4,3200	18.805	82.579,60
13/9/2002	4,4900	-0,44%	4,5100	4,5100	4,3000	21.524	95.247,14
12/9/2002	4,5100	-0,22%	4,4600	4,5100	4,3700	18.783	84.045,50
11/9/2002	4,5200	-2,16%	4,5800	4,5800	4,4000	25.532	114.180,56
10/9/2002	4,6200	-2,12%	4,7200	4,7200	4,5100	40.941	187.814,04
09/9/2002	4,7200	0,00%	4,5400	4,7700	4,5400	22.072	103.386,20
06/9/2002	4,7200	1,72%	4,5800	4,7400	4,3500	89.306	411.291,40
05/9/2002	4,6400	0,87%	4,4700	4,6700	4,3400	88.988	403.640,26
04/9/2002	4,6000	0,66%	4,5500	4,6200	4,5100	23.310	106.827,10
03/9/2002	4,5700	-0,22%	4,5700	4,5700	4,5200	8.196	37.240,76
02/9/2002	4,5800	0,00%	4,5100	4,5800	4,4700	11.375	51.673,24
30/8/2002	4,5800	0,66%	4,4200	4,5800	4,4200	43.373	197.826,72
29/8/2002	4,5500	-3,19%	4,6000	4,6400	4,1900	16.547	74.344,64
28/8/2002	4,7000	-0,42%	4,6500	4,7200	4,5700	48.394	224.717,50
27/8/2002	4,7200	-0,42%	4,7000	4,7400	4,5800	7.926	37.084,32
26/8/2002	4,7400	0,85%	4,7000	4,7400	4,5500	48.589	224.661,74
23/8/2002	4,7000	1,29%	4,6400	4,7000	4,4900	29.660	136.626,70
22/8/2002	4,6400	-0,22%	4,7000	4,7400	4,5500	23.143	106.580,72
21/8/2002	4,6500	0,65%	4,6200	4,6900	4,5800	13.731	63.313,66
20/8/2002	4,6200	1,54%	4,5800	4,6200	4,4600	18.643	85.207,36
19/8/2002	4,5500	0,00%	4,5100	4,5700	4,4000	6.988	31.489,90
16/8/2002	4,5500	2,02%	4,3900	4,5700	4,3900	49.516	221.680,62
14/8/2002	4,4600	2,53%	4,2700	4,4600	4,2500	18.939	82.833,66
13/8/2002	4,3500	2,35%	4,2200	4,3500	4,1700	250.115	1.052.340,00
12/8/2002	4,2500	0,00%	4,2000	4,2500	4,1900	1.630	6.897,40
09/8/2002	4,2500	0,47%	4,2300	4,2500	4,1900	619.487	2.587.848,00
08/8/2002	4,2300	2,92%	4,0900	4,3200	4,0000	16.773	70.227,30
07/8/2002	4,1100	3,53%	3,9900	4,1200	3,8800	6.396	25.721,60
06/8/2002	3,9700	2,58%	3,8700	3,9900	3,8200	6.264	24.436,90
05/8/2002	3,8700	3,20%	3,7400	3,8700	3,6700	8.047	30.393,16
02/8/2002	3,7500	2,18%	3,5200	3,7500	3,5200	8.943	32.856,98
01/8/2002	3,6700	0,00%	3,3500	3,6900	3,3500	6.266	22.848,90
31/7/2002	3,6700	0,55%	3,6500	3,6700	3,6300	7.421	27.119,42
30/7/2002	3,6500	0,83%	3,6000	3,6700	3,5600	13.888	49.765,78
29/7/2002	3,6200	2,26%	3,5600	3,6300	3,5100	5.815	20.901,80
26/7/2002	3,5400	0,00%	3,4400	3,5400	3,4400	5.623	19.584,80
25/7/2002	3,5400	2,31%	3,5100	3,5600	3,4900	10.473	36.872,50
24/7/2002	3,4600	-6,49%	3,5700	3,6500	3,4400	4.412	15.478,80
23/7/2002	3,7000	-1,33%	3,7200	3,7200	3,6300	7.005	25.812,62
22/7/2002	3,7500	-1,83%	3,7400	3,7500	3,6900	4.357	16.196,24
19/7/2002	3,8200	-2,05%	3,7700	3,8300	3,6900	10.717	40.292,80
18/7/2002	3,9000	0,00%	3,7900	3,9300	3,7900	3.639	13.986,40
17/7/2002	3,9000	-0,76%	3,8300	3,9300	3,7700	4.747	18.278,80
16/7/2002	3,9300	-1,01%	3,8700	3,9500	3,7500	6.066	23.378,10
15/7/2002	3,9700	-0,50%	3,9000	3,9700	3,8700	2.690	10.608,40
12/7/2002	3,9900	0,00%	3,8500	3,9900	3,8500	7.508	29.423,92
11/7/2002	3,9900	-0,75%	3,8500	4,0000	3,8500	4.834	18.887,60
10/7/2002	4,0200	0,50%	3,9700	4,0200	3,9300	4.178	16.582,66
09/7/2002	4,0000	0,76%	3,9500	4,0000	3,8800	6.170	24.326,58
08/7/2002	3,9700	-2,93%	4,1100	4,1100	3,8800	10.780	42.629,90
05/7/2002	4,0900	-0,49%	4,0900	4,0900	4,0400	11.860	48.276,42
04/7/2002	4,1100	0,00%	4,0900	4,1100	4,0400	8.358	34.098,28
03/7/2002	4,1100	-2,61%	4,0700	4,1100	4,0000	15.636	63.377,22
02/7/2002	4,2200	-2,76%	4,2000	4,2300	4,0900	13.549	56.513,52
01/7/2002	4,3400	-2,25%	4,5100	4,5100	4,2700	247.960	1.060.352,92
28/6/2002	4,4400	4,96%	4,2200	4,4700	4,1900	42.235	182.851,74
27/6/2002	4,2300	-0,94%	4,2500	4,2500	4,2300	1.389	5.905,64
26/6/2002	4,2700	-0,23%	4,1700	4,2700	4,1700	1.794.973	7.486.112,30
25/6/2002	4,2800	1,90%	4,2000	4,2800	4,1600	7.433	31.226,72
21/6/2002	4,2000	-1,87%	4,1900	4,2300	4,1700	3.431.456	14.310.831,40
20/6/2002	4,2800	-1,38%	4,2500	4,2800	4,1700	13.491	56.986,58
19/6/2002	4,3400	0,46%	4,1700	4,3400	4,1200	105.647	456.231,00
18/6/2002	4,3200	0,47%	4,3000	4,3200	4,1900	4.307	18.373,56
17/6/2002	4,3000	0,70%	4,2200	4,3000	4,2200	1.156	4.910,20
14/6/2002	4,2700	0,95%	4,2300	4,3200	4,1700	7.177	30.237,92
13/6/2002	4,2300	-2,53%	4,3400	4,3500	4,1700	6.119	26.012,80
12/6/2002	4,3400	0,93%	4,3000	4,4000	4,2800	20.709	90.038,38
11/6/2002	4,3000	-2,71%	4,3200	4,3200	4,3000	17.232	74.428,84
10/6/2002	4,4200	2,31%	4,2700	4,4200	4,2300	827	3.586,50
07/6/2002	4,3200	-3,36%	4,3200	4,3400	4,3200	169.419	734.816,44
06/6/2002	4,4700	0,00%	4,3900	4,4700	4,3700	4.795	21.166,10
05/6/2002	4,4700	0,68%	4,3200	4,5100	4,3000	7.609	33.876,94
04/6/2002	4,4400	-0,67%	4,3200	4,4600	4,2700	6.941	30.284,40
03/6/2002	4,4700	1,82%	4,3200	4,4700	4,3200	6.196	27.303,10
31/5/2002	4,3900	1,15%	4,3400	4,3900	4,2200	3.296	14.236,90
30/5/2002	4,3400	2,12%	4,1900	4,3400	4,1600	6.587	27.777,76
29/5/2002	4,2500	-3,19%	4,2700	4,2700	4,2500	1.854	7.903,30
28/5/2002	4,3900	3,29%	4,1700	4,4000	4,1700	8.033	34.401,10
27/5/2002	4,2500	-4,28%	4,3200	4,4000	4,2200	23.111	98.912,34
24/5/2002	4,4400	-1,11%	4,4600	4,5100	4,3400	7.886	34.875,38
23/5/2002	4,4900	-0,66%	4,4200	4,4900	4,3900	16.023	70.986,80
22/5/2002	4,5200	-0,44%	4,5100	4,5400	4,4200	13.422	60.272,98
21/5/2002	4,5400	0,00%	4,5100	4,5500	4,4900	13.287	60.065,24
20/5/2002	4,5400	5,58%	4,1700	4,5500	4,1700	73.084	319.414,40
17/5/2002	4,3000	-0,92%	4,3200	4,3200	4,2700	7.174	30.843,86
16/5/2002	4,3400	-1,81%	4,4200	4,4200	4,3000	6.973	30.295,92
15/5/2002	4,4200	-1,12%	4,4200	4,4600	4,3900	9.985	43.990,54
14/5/2002	4,4700	0,00%	4,4200	4,4700	4,3900	5.067	22.424,40
13/5/2002	4,4700	0,00%	4,4600	4,4700	4,4200	10.231	45.342,22
10/5/2002	4,4700	-1,54%	4,5200	4,5200	4,4400	7.730	34.522,76
09/5/2002	4,5400	-0,66%	4,5500	4,5500	4,4700	1.704	7.707,80
08/5/2002	4,5700	0,00%	4,6000	4,6000	4,4600	6.137	27.750,60
02/5/2002	4,5700	0,66%	4,5800	4,5800	4,4600	2.710	12.264,82
30/4/2002	4,5400	-0,22%	4,5400	4,5400	4,5100	4.184	18.923,60
29/4/2002	4,5500	0,00%	4,5500	4,5700	4,5100	5.167	21.434,80
26/4/2002	4,5500	0,00%	4,5400	4,5500	4,5100	6.342	28.735,20
25/4/2002	4,5500	-0,44%	4,5700	4,5700	4,4900	8.187	36.998,46
24/4/2002	4,5700	-0,22%	4,5500	4,5700	4,5100	6.742	30.601,94
23/4/2002	4,5800	-0,87%	4,6200	4,6200	4,5200	9.997	45.583,20
22/4/2002	4,6200	2,44%	4,5100	4,7000	4,4400	49.117	222.647,18
19/4/2002	4,5100	0,00%	4,4900	4,5800	4,4600	38.207	172.139,00
18/4/2002	4,5100	-0,22%	4,4900	4,5100	4,4400	18.203	81.530,56
17/4/2002	4,5200	-0,44%	4,5100	4,5400	4,4200	23.569	105.804,28
16/4/2002	4,5400	-0,87%	4,5700	4,5800	4,4700	19.137	86.243,00
15/4/2002	4,5800	-0,87%	4,6200	4,6500	4,4700	38.215	173.703,10
12/4/2002	4,6200	0,87%	4,5700	4,6200	4,5100	25.742	117.772,54
11/4/2002	4,5800	-0,87%	4,5800	4,6000	4,5400	11.132	50.865,96
10/4/2002	4,6200	-0,43%	4,5700	4,6200	4,5400	36.457	167.328,68
09/4/2002	4,6400	0,00%	4,6000	4,6400	4,5500	22.212	102.242,54
08/4/2002	4,6400	-0,22%	4,6200	4,6500	4,5700	72.256	334.943,76
05/4/2002	4,6500	0,00%	4,6000	4,6700	4,5500	29.681	137.038,04
04/4/2002	4,6500	-0,43%	4,6700	4,6900	4,5700	25.686	118.957,70
03/4/2002	4,6700	-0,43%	4,6500	4,6700	4,5800	26.291	122.088,80
02/4/2002	4,6900	-0,21%	4,6000	4,6900	4,5800	39.664	184.010,34
28/3/2002	4,7000	0,21%	4,6200	4,7000	4,6000	98.144	458.152,44
27/3/2002	4,6900	-0,21%	4,6000	4,7200	4,5800	113.779	530.251,34
26/3/2002	4,7000	0,21%	4,5800	4,7000	4,5800	30.860	143.638,52
22/3/2002	4,6900	-0,21%	4,6900	4,7200	4,5800	46.532	216.523,36
21/3/2002	4,7000	-0,42%	4,6200	4,7000	4,5800	27.070	125.800,20
20/3/2002	4,7200	0,00%	4,6000	4,7200	4,5800	28.350	132.415,68
19/3/2002	4,7200	0,43%	4,6900	4,7200	4,6200	33.481	156.642,44
15/3/2002	4,7000	0,00%	4,6700	4,7000	4,6000	18.594	86.995,60
14/3/2002	4,7000	0,00%	4,6900	4,7000	4,5800	36.695	170.923,04
13/3/2002	4,7000	0,21%	4,5700	4,7000	4,5700	46.483	216.109,74
12/3/2002	4,6900	-0,21%	4,6400	4,6900	4,5700	27.907	129.390,46
11/3/2002	4,7000	-0,42%	4,6000	4,7000	4,6000	34.859	161.980,70
08/3/2002	4,7200	0,00%	4,6000	4,7200	4,6000	36.729	170.963,10
07/3/2002	4,7200	0,64%	4,6500	4,7200	4,5800	36.213	168.869,36
06/3/2002	4,6900	-0,21%	4,7000	4,7000	4,5700	30.365	141.314,68
05/3/2002	4,7000	0,00%	4,6900	4,7000	4,6000	16.890	78.910,46
04/3/2002	4,7000	-0,42%	4,7000	4,7200	4,6200	14.505	67.784,54
01/3/2002	4,7200	-0,42%	4,6900	4,7400	4,6000	365.166	1.755.942,64
28/2/2002	4,7400	0,85%	4,7000	4,7400	4,5200	377.072	1.685.700,34
27/2/2002	4,7000	0,64%	4,6900	4,7000	4,5400	42.072	195.467,12
26/2/2002	4,6700	-0,43%	4,6700	4,6900	4,5700	26.519	123.014,60
25/2/2002	4,6900	3,08%	4,5500	4,6900	4,4400	58.721	268.046,76
22/2/2002	4,5500	0,00%	4,5400	4,5700	4,3500	40.690	183.937,42
21/2/2002	4,5500	-0,66%	4,5700	4,5800	4,4700	7.932	35.869,36
20/2/2002	4,5800	1,55%	4,5100	4,5800	4,4000	29.957	135.230,48
19/2/2002	4,5100	-1,96%	4,5100	4,5400	4,3900	39.331	176.198,94
18/2/2002	4,6000	-0,43%	4,5100	4,6200	4,5100	29.797	136.522,86
15/2/2002	4,6200	0,87%	4,5500	4,6200	4,4900	15.845	72.504,42
14/2/2002	4,5800	0,00%	4,5700	4,5800	4,4900	8.041	36.713,16
13/2/2002	4,5800	0,22%	4,5500	4,5800	4,4400	50.761	229.924,20
12/2/2002	4,5700	0,00%	4,5500	4,5800	4,4200	41.059	184.762,64
11/2/2002	4,5700	0,00%	4,5700	4,5800	4,4700	9.784	44.478,42
08/2/2002	4,5700	0,44%	4,5400	4,5700	4,4400	29.974	135.609,44
07/2/2002	4,5500	0,22%	4,5200	4,5500	4,4700	18.169	82.396,40
06/2/2002	4,5400	-0,22%	4,5400	4,5500	4,4200	20.721	93.400,14
05/2/2002	4,5500	-0,44%	4,5400	4,5500	4,4200	46.240	207.869,30
04/2/2002	4,5700	-0,22%	4,5500	4,5700	4,4400	14.052	63.544,76
01/2/2002	4,5800	-0,43%	4,5500	4,5800	4,4900	22.835	103.993,70
31/1/2002	4,6000	0,66%	4,5700	4,6000	4,4200	60.076	274.176,90
30/1/2002	4,5700	-0,22%	4,4600	4,5700	4,4400	21.658	97.941,00
29/1/2002	4,5800	2,69%	4,4900	4,5800	4,3700	46.852	209.951,32
28/1/2002	4,4600	2,76%	4,3700	4,4600	4,2800	24.465	107.273,00
25/1/2002	4,3400	0,93%	4,3000	4,3400	4,1900	15.865	67.595,40
24/1/2002	4,3000	1,90%	4,2700	4,3000	4,1700	27.486	116.912,64
23/1/2002	4,2200	3,18%	4,0200	4,2300	4,0200	20.408	84.720,96
22/1/2002	4,0900	-2,62%	4,1700	4,1700	4,0900	23.306	95.722,70
21/1/2002	4,2000	-1,18%	4,2500	4,2500	4,0900	50.475	208.572,76
18/1/2002	4,2500	-0,47%	4,1900	4,3000	4,1200	21.110	88.665,50
17/1/2002	4,2700	2,64%	4,1400	4,3000	4,1400	29.831	124.809,04
16/1/2002	4,1600	-0,95%	4,1700	4,1700	4,0700	14.704	60.323,20
15/1/2002	4,2000	-0,71%	4,1700	4,2000	4,0900	26.028	107.963,60
14/1/2002	4,2300	-0,94%	4,0900	4,2300	4,0900	9.667	35.323,16
11/1/2002	4,2700	0,00%	4,2700	4,2700	4,1900	32.710	137.676,38
10/1/2002	4,2700	-0,23%	4,2700	4,2700	4,1700	22.511	94.924,88
09/1/2002	4,2800	-0,93%	4,2200	4,2800	4,1700	18.163	76.715,20
08/1/2002	4,3200	-0,69%	4,2800	4,3200	4,2200	19.539	83.324,44
07/1/2002	4,3500	0,23%	4,3200	4,3700	4,2200	33.078	142.351,20
04/1/2002	4,3400	0,00%	4,3200	4,3400	4,2200	8.095	34.628,64

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.%