Συνεχης ενημερωση

PROTON ΤΡΑΠΕΖΑ Α.Ε. (ΠΡΟ)

0,1800 €

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
22/3/2011	0,8300	-3,49%	0,8700	0,8700	0,8300	317.764	,00
21/3/2011	0,8600	-1,15%	0,8700	0,8900	0,8500	373.110	,00
18/3/2011	0,8700	1,16%	0,8700	0,9000	0,8600	676.312	,00
17/3/2011	0,8600	2,38%	0,8400	0,8800	0,8400	809.607	,00
16/3/2011	0,8400	3,70%	0,8100	0,8600	0,8100	424.670	,00
15/3/2011	0,8100	-5,81%	0,8600	0,8600	0,8000	692.384	,00
14/3/2011	0,8600	10,26%	0,8400	0,8800	0,8200	951.122	,00
11/3/2011	0,7800	5,41%	0,7400	0,7900	0,7400	484.558	,00
10/3/2011	0,7400	-1,33%	0,7300	0,7500	0,7200	150.836	,00
09/3/2011	0,7500	2,74%	0,7200	0,7600	0,7200	435.630	,00
08/3/2011	0,7300	-2,67%	0,7200	0,7400	0,7100	436.571	,00
04/3/2011	0,7500	-2,60%	0,7900	0,7900	0,7500	130.538	,00
03/3/2011	0,7700	1,32%	0,7700	0,7900	0,7600	196.307	,00
02/3/2011	0,7600	-1,30%	0,7400	0,7700	0,7300	305.410	,00
01/3/2011	0,7700	1,32%	0,7800	0,8000	0,7600	419.360	,00
28/2/2011	0,7600	-3,80%	0,7800	0,7900	0,7300	913.394	,00
25/2/2011	0,7900	-1,25%	0,8000	0,8100	0,7700	481.829	,00
24/2/2011	0,8000	-2,44%	0,8200	0,8300	0,8000	524.325	,00
23/2/2011	0,8200	0,00%	0,8200	0,8400	0,8000	2.022.932	,00
22/2/2011	0,8200	-6,82%	0,8600	0,8600	0,8100	1.640.711	,00
21/2/2011	0,8800	-11,11%	0,9600	0,9900	0,8600	2.181.452	,00
18/2/2011	0,9900	16,47%	0,8600	1,0200	0,8600	1.857.277	,00
17/2/2011	0,8500	3,66%	0,8400	0,8600	0,8300	659.253	,00
16/2/2011	0,8200	0,00%	0,8200	0,8600	0,8100	1.135.860	,00
15/2/2011	0,8200	-5,75%	0,8800	0,8900	0,8100	796.228	,00
14/2/2011	0,8700	-3,33%	0,9000	0,9200	0,8600	738.070	,00
11/2/2011	0,9000	5,88%	0,8400	0,9200	0,8300	1.422.025	,00
10/2/2011	0,8500	-11,46%	0,9600	0,9600	0,8200	1.593.875	,00
09/2/2011	0,9600	-3,03%	1,0000	1,0100	0,9500	994.999	,00
08/2/2011	0,9900	-1,00%	1,0200	1,0500	0,9800	747.077	,00
07/2/2011	1,0000	-1,96%	1,0200	1,0700	0,9600	1.367.367	,00
04/2/2011	1,0200	-1,92%	1,0600	1,1300	0,9900	2.359.301	,00
03/2/2011	1,0400	11,83%	0,9300	1,0600	0,9300	1.733.205	,00
02/2/2011	0,9300	9,41%	0,8900	1,0000	0,8900	1.749.849	,00
01/2/2011	0,8500	19,72%	0,7300	0,8500	0,7300	1.148.253	,00
31/1/2011	0,7100	0,00%	0,7100	0,7300	0,6900	459.461	,00
28/1/2011	0,7100	0,00%	0,7200	0,7400	0,7100	236.082	,00
27/1/2011	0,7100	-2,74%	0,7500	0,7500	0,7100	87.133	,00
26/1/2011	0,7300	1,39%	0,7300	0,7500	0,7200	163.548	,00
25/1/2011	0,7200	-4,00%	0,7600	0,7600	0,7100	280.449	,00
24/1/2011	0,7500	-2,60%	0,7700	0,7900	0,7400	253.227	,00
21/1/2011	0,7700	1,32%	0,7600	0,7800	0,7500	212.555	,00
20/1/2011	0,7600	1,33%	0,7500	0,7700	0,7200	524.686	,00
19/1/2011	0,7500	8,70%	0,7000	0,7500	0,6800	486.295	,00
18/1/2011	0,6900	-4,17%	0,7200	0,7200	0,6800	222.691	,00
17/1/2011	0,7200	1,41%	0,7000	0,7400	0,7000	238.128	,00
14/1/2011	0,7100	2,90%	0,6900	0,7200	0,6700	232.964	,00
13/1/2011	0,6900	1,47%	0,6800	0,7200	0,6700	357.935	,00
12/1/2011	0,6800	7,94%	0,6400	0,6900	0,6400	527.063	,00
11/1/2011	0,6300	1,61%	0,6300	0,6400	0,5900	379.406	,00
10/1/2011	0,6200	-6,06%	0,6700	0,6700	0,6100	143.234	,00
07/1/2011	0,6600	1,54%	0,6600	0,6700	0,6400	88.456	,00
05/1/2011	0,6500	-2,99%	0,6600	0,6700	0,6400	105.128	,00
04/1/2011	0,6700	-2,90%	0,7000	0,7000	0,6600	135.034	,00
03/1/2011	0,6900	0,00%	0,7100	0,7300	0,6800	72.516	,00
31/12/2010	0,6900	-1,43%	0,7000	0,7100	0,6900	63.677	,00
30/12/2010	0,7000	-2,78%	0,7400	0,7400	0,7000	104.844	,00
29/12/2010	0,7200	4,35%	0,6900	0,7400	0,6900	206.021	,00
28/12/2010	0,6900	0,00%	0,6900	0,7000	0,6800	88.588	,00
27/12/2010	0,6900	-2,82%	0,7000	0,7000	0,6900	111.091	,00
23/12/2010	0,7100	0,00%	0,7200	0,7200	0,7000	52.371	,00
22/12/2010	0,7100	0,00%	0,7100	0,7200	0,7000	69.941	,00
21/12/2010	0,7100	-1,39%	0,7200	0,7300	0,7000	127.313	,00
20/12/2010	0,7200	-2,70%	0,7600	0,7600	0,7100	149.278	,00
17/12/2010	0,7400	-1,33%	0,7700	0,7700	0,7400	71.324	,00
16/12/2010	0,7500	2,74%	0,7300	0,7700	0,7200	169.379	,00
15/12/2010	0,7300	-3,95%	0,7600	0,7600	0,7200	237.016	,00
14/12/2010	0,7600	-1,30%	0,7700	0,7800	0,7600	90.046	,00
13/12/2010	0,7700	-2,53%	0,7900	0,7900	0,7600	133.644	,00
10/12/2010	0,7900	-4,82%	0,8300	0,8400	0,7700	402.574	,00
09/12/2010	0,8300	-1,19%	0,8300	0,8700	0,8300	240.507	,00
08/12/2010	0,8400	0,00%	0,8200	0,8400	0,8100	338.796	,00
07/12/2010	0,8400	5,00%	0,8100	0,8500	0,8100	224.604	,00
06/12/2010	0,8000	1,27%	0,8000	0,8200	0,7800	164.214	,00
03/12/2010	0,7900	0,00%	0,7900	0,8200	0,7800	137.946	,00
02/12/2010	0,7900	0,00%	0,8000	0,8300	0,7700	508.535	,00
01/12/2010	0,7900	14,49%	0,7000	0,8100	0,7000	570.269	,00
30/11/2010	0,6900	-5,48%	0,7200	0,7300	0,6700	314.164	,00
29/11/2010	0,7300	0,00%	0,7600	0,7700	0,7200	258.044	,00
26/11/2010	0,7300	0,00%	0,7200	0,7300	0,7100	273.380	,00
25/11/2010	0,7300	-2,67%	0,7500	0,7700	0,7300	189.005	,00
24/11/2010	0,7500	0,00%	0,7400	0,7600	0,7200	225.086	,00
23/11/2010	0,7500	-1,32%	0,7600	0,7600	0,7300	261.375	,00
22/11/2010	0,7600	-2,56%	0,8000	0,8000	0,7400	160.621	,00
19/11/2010	0,7800	-1,27%	0,8100	0,8200	0,7800	129.466	,00
18/11/2010	0,7900	2,60%	0,7900	0,8000	0,7700	226.299	,00
17/11/2010	0,7700	-3,75%	0,8000	0,8000	0,7600	250.073	,00
16/11/2010	0,8000	-2,44%	0,8000	0,8200	0,8000	130.747	,00
15/11/2010	0,8200	0,00%	0,8200	0,8300	0,8100	62.508	,00
12/11/2010	0,8200	0,00%	0,7900	0,8300	0,7900	141.615	,00
11/11/2010	0,8200	-2,38%	0,8400	0,8400	0,8100	135.373	,00
10/11/2010	0,8400	-2,33%	0,8600	0,8700	0,8400	111.078	,00
09/11/2010	0,8600	-2,27%	0,8900	0,8900	0,8400	161.962	,00
08/11/2010	0,8800	2,33%	0,9100	0,9200	0,8800	220.738	,00
05/11/2010	0,8600	1,18%	0,8500	0,8700	0,8300	192.680	,00
04/11/2010	0,8500	-2,30%	0,9000	0,9100	0,8500	159.174	,00
03/11/2010	0,8700	-1,14%	0,8900	0,8900	0,8600	151.698	,00
02/11/2010	0,8800	1,15%	0,8600	0,8800	0,8500	143.684	,00
01/11/2010	0,8700	-7,45%	0,9400	0,9500	0,8700	270.221	,00
29/10/2010	0,9400	-3,09%	0,9700	0,9700	0,9200	186.989	,00
27/10/2010	0,9700	-3,96%	1,0100	1,0200	0,9700	218.578	,00
26/10/2010	1,0100	-4,72%	1,0600	1,0600	1,0100	122.137	,00
25/10/2010	1,0600	0,95%	1,0600	1,0700	1,0500	187.761	,00
22/10/2010	1,0500	0,00%	1,0500	1,0600	1,0400	126.772	,00
21/10/2010	1,0500	0,96%	1,0400	1,0800	1,0400	105.375	,00
20/10/2010	1,0400	0,00%	1,0400	1,0600	1,0400	61.390	,00
19/10/2010	1,0400	0,97%	1,0300	1,0900	1,0300	127.383	,00
18/10/2010	1,0300	-1,90%	1,0500	1,0500	1,0300	73.797	,00
15/10/2010	1,0500	0,00%	1,0500	1,0700	1,0200	81.840	,00
14/10/2010	1,0500	-5,41%	1,1200	1,1300	1,0500	197.103	,00
13/10/2010	1,1100	5,71%	1,0700	1,1200	1,0700	289.598	,00
12/10/2010	1,0500	-0,94%	1,0600	1,0800	1,0300	209.231	,00
11/10/2010	1,0600	0,95%	1,0500	1,0800	1,0300	187.751	,00
08/10/2010	1,0500	-6,25%	1,1000	1,1100	1,0500	250.014	,00
07/10/2010	1,1200	0,00%	1,1100	1,1300	1,0800	258.056	,00
06/10/2010	1,1200	12,00%	1,0100	1,1200	1,0100	405.292	,00
05/10/2010	1,0000	4,17%	0,9700	1,0100	0,9600	276.687	,00
04/10/2010	0,9600	5,49%	0,9200	0,9600	0,9100	93.438	,00
01/10/2010	0,9100	0,00%	0,9200	0,9200	0,9000	141.564	,00
30/9/2010	0,9100	-1,09%	0,9000	0,9300	0,9000	70.019	,00
29/9/2010	0,9200	1,10%	0,9200	0,9300	0,9000	97.519	,00
28/9/2010	0,9100	-4,21%	0,9400	0,9400	0,9000	155.927	,00
27/9/2010	0,9500	-3,06%	0,9800	1,0000	0,9500	67.928	,00
24/9/2010	0,9800	3,16%	0,9500	0,9800	0,9400	149.334	,00
23/9/2010	0,9500	-1,04%	0,9700	0,9900	0,9400	105.010	,00
22/9/2010	0,9600	-3,03%	1,0100	1,0200	0,9600	141.931	,00
21/9/2010	0,9900	0,00%	1,0100	1,0200	0,9700	239.489	,00
20/9/2010	0,9900	-3,88%	1,0300	1,0500	0,9700	214.021	,00
17/9/2010	1,0300	0,00%	1,0500	1,0700	1,0300	128.517	,00
16/9/2010	1,0300	0,00%	1,0300	1,0700	1,0300	120.611	,00
15/9/2010	1,0300	-3,74%	1,0700	1,1000	1,0200	216.241	,00
14/9/2010	1,0700	-3,60%	1,1100	1,1300	1,0700	127.768	,00
13/9/2010	1,1100	-0,89%	1,1400	1,1500	1,1100	67.988	,00
10/9/2010	1,1200	-0,88%	1,1500	1,1600	1,1200	82.544	,00
09/9/2010	1,1300	-0,88%	1,1400	1,1600	1,1100	245.497	,00
08/9/2010	1,1400	-2,56%	1,1200	1,1500	1,0800	298.550	,00
07/9/2010	1,1700	-4,88%	1,2100	1,2200	1,1700	285.826	,00
06/9/2010	1,2300	-0,81%	1,2600	1,2800	1,2300	231.999	,00
03/9/2010	1,2400	2,48%	1,2100	1,2600	1,2000	475.546	,00
02/9/2010	1,2100	5,22%	1,1700	1,2100	1,1700	311.063	,00
01/9/2010	1,1500	0,88%	1,1500	1,1700	1,1400	187.723	,00
31/8/2010	1,1400	-2,56%	1,1500	1,1500	1,1100	271.033	,00
30/8/2010	1,1700	0,00%	1,2100	1,2100	1,1700	115.865	,00
27/8/2010	1,1700	-2,50%	1,2000	1,2300	1,1700	137.077	,00
26/8/2010	1,2000	2,56%	1,2100	1,2200	1,1500	198.703	,00
25/8/2010	1,1700	-3,31%	1,2100	1,2500	1,1700	217.716	,00
24/8/2010	1,2100	-1,63%	1,2300	1,2700	1,1900	384.712	,00
23/8/2010	1,2300	-3,15%	1,2600	1,2900	1,2300	195.279	,00
20/8/2010	1,2700	-1,55%	1,2600	1,2800	1,2300	454.975	,00
19/8/2010	1,2900	-3,01%	1,3300	1,3500	1,2900	248.198	,00
18/8/2010	1,3300	-2,21%	1,3700	1,3800	1,3100	272.129	,00
17/8/2010	1,3600	8,80%	1,2600	1,3600	1,2600	503.956	,00
16/8/2010	1,2500	-1,57%	1,2800	1,2900	1,2300	155.490	,00
13/8/2010	1,2700	0,79%	1,3100	1,3100	1,2100	320.470	,00
12/8/2010	1,2600	0,80%	1,3000	1,3300	1,2500	521.482	,00
11/8/2010	1,2500	5,93%	1,1700	1,2800	1,1600	582.827	,00
10/8/2010	1,1800	-5,60%	1,2400	1,2400	1,1800	520.494	,00
09/8/2010	1,2500	-6,72%	1,3600	1,3900	1,2500	431.224	,00
06/8/2010	1,3400	-6,29%	1,4300	1,4700	1,3200	699.567	,00
05/8/2010	1,4300	10,00%	1,3300	1,5700	1,3100	1.229.028	,00
04/8/2010	1,3000	4,84%	1,2500	1,3000	1,2100	314.610	,00
03/8/2010	1,2400	5,98%	1,1900	1,2700	1,1700	495.109	,00
02/8/2010	1,1700	9,35%	1,1000	1,2000	1,1000	435.563	,00
30/7/2010	1,0700	-3,60%	1,1000	1,1000	1,0500	282.748	,00
29/7/2010	1,1100	4,72%	1,0800	1,1100	1,0600	229.213	,00
28/7/2010	1,0600	-1,85%	1,0600	1,0900	1,0400	339.856	,00
27/7/2010	1,0800	10,20%	0,9900	1,0900	0,9900	580.062	,00
26/7/2010	0,9800	5,38%	0,9500	0,9800	0,9300	181.510	,00
23/7/2010	0,9300	-1,06%	0,9600	0,9700	0,9200	177.583	,00
22/7/2010	0,9400	1,08%	0,9300	0,9600	0,9300	162.049	,00
21/7/2010	0,9300	1,09%	0,9400	0,9600	0,9200	178.978	,00
20/7/2010	0,9200	-5,15%	0,9700	0,9900	0,9100	221.841	,00
19/7/2010	0,9700	2,11%	0,9500	1,0000	0,9300	302.063	,00
16/7/2010	0,9500	-1,04%	0,9600	0,9800	0,9300	312.605	,00
15/7/2010	0,9600	10,34%	0,9000	0,9800	0,8900	618.237	,00
14/7/2010	0,8700	1,16%	0,8700	0,9000	0,8600	195.561	,00
13/7/2010	0,8600	7,50%	0,8200	0,8600	0,8100	182.498	,00
12/7/2010	0,8000	-1,23%	0,8200	0,8400	0,8000	60.301	,00
09/7/2010	0,8100	-2,41%	0,8300	0,8400	0,8000	89.218	,00
08/7/2010	0,8300	6,41%	0,8000	0,8300	0,8000	92.415	,00
07/7/2010	0,7800	-1,27%	0,7900	0,8000	0,7700	38.308	,00
06/7/2010	0,7900	3,95%	0,7800	0,8000	0,7600	82.530	,00
05/7/2010	0,7600	-2,56%	0,7900	0,7900	0,7600	68.713	,00
02/7/2010	0,7800	0,00%	0,7800	0,7900	0,7800	39.877	,00
01/7/2010	0,7800	2,63%	0,7600	0,7900	0,7400	136.281	,00
30/6/2010	0,7600	0,00%	0,7800	0,8000	0,7600	129.099	,00
29/6/2010	0,7600	-5,00%	0,7800	0,7900	0,7600	96.655	,00
28/6/2010	0,8000	-1,23%	0,8200	0,8200	0,8000	40.380	,00
25/6/2010	0,8100	2,53%	0,7900	0,8300	0,7900	73.839	,00
24/6/2010	0,7900	-7,06%	0,8600	0,8600	0,7900	109.389	,00
23/6/2010	0,8500	-3,41%	0,8700	0,8800	0,8400	70.114	,00
22/6/2010	0,8800	-3,30%	0,8900	0,9000	0,8700	95.505	,00
21/6/2010	0,9100	8,33%	0,8600	0,9200	0,8600	245.767	,00
18/6/2010	0,8400	0,00%	0,8400	0,8600	0,8300	106.130	,00
17/6/2010	0,8400	0,00%	0,8400	0,8400	0,8300	67.192	,00
16/6/2010	0,8400	0,00%	0,8600	0,8600	0,8400	75.844	,00
15/6/2010	0,8400	-2,33%	0,8500	0,8700	0,8300	157.860	,00
14/6/2010	0,8600	8,86%	0,8200	0,8600	0,8100	297.137	,00
11/6/2010	0,7900	0,00%	0,8100	0,8300	0,7800	146.631	,00
10/6/2010	0,7900	-2,47%	0,7900	0,8200	0,7900	139.108	,00
09/6/2010	0,8100	3,85%	0,8000	0,8200	0,7600	190.484	,00
08/6/2010	0,7800	1,30%	0,7800	0,8000	0,7400	184.783	,00
07/6/2010	0,7700	-7,23%	0,8200	0,8200	0,7500	279.327	,00
04/6/2010	0,8300	-2,35%	0,8500	0,8500	0,8000	123.912	,00
03/6/2010	0,8500	1,19%	0,8700	0,8800	0,8500	116.558	,00
02/6/2010	0,8400	0,00%	0,8400	0,8600	0,8300	137.820	,00
01/6/2010	0,8400	-5,62%	0,8800	0,8800	0,8400	237.858	,00
31/5/2010	0,8900	-4,30%	0,9300	0,9300	0,8900	119.765	,00
28/5/2010	0,9300	1,09%	0,9400	0,9600	0,9200	124.517	,00
27/5/2010	0,9200	1,10%	0,9200	0,9300	0,8900	130.644	,00
26/5/2010	0,9100	2,25%	0,9100	0,9300	0,9000	90.450	,00
25/5/2010	0,8900	-4,30%	0,9200	0,9200	0,8800	143.115	,00
21/5/2010	0,9300	-2,11%	0,9300	0,9700	0,9200	113.335	,00
20/5/2010	0,9500	-3,06%	1,0000	1,0000	0,9500	68.593	,00
19/5/2010	0,9800	0,00%	0,9400	0,9900	0,9300	127.932	,00
18/5/2010	0,9800	1,03%	1,0200	1,0300	0,9700	88.317	,00
17/5/2010	0,9700	-2,02%	0,9600	0,9900	0,9300	97.101	,00
14/5/2010	0,9900	-4,81%	1,0100	1,0200	0,9800	194.162	,00
13/5/2010	1,0400	-3,70%	1,0900	1,1000	1,0200	88.640	,00
12/5/2010	1,0800	2,86%	1,0500	1,0900	1,0500	86.890	,00
11/5/2010	1,0500	-6,25%	1,1200	1,1200	1,0300	158.840	,00
10/5/2010	1,1200	16,67%	1,0500	1,1400	1,0500	389.938	,00
07/5/2010	0,9600	0,00%	0,9500	0,9700	0,9300	183.199	,00
06/5/2010	0,9600	2,13%	0,9400	1,0300	0,9300	288.077	,00
05/5/2010	0,9400	-7,84%	0,9800	1,0400	0,9200	563.875	,00
04/5/2010	1,0200	-12,82%	1,1700	1,1700	0,9900	295.881	,00
03/5/2010	1,1700	0,00%	1,2000	1,2300	1,1400	232.497	,00
30/4/2010	1,1700	-0,85%	1,2100	1,2700	1,1400	655.510	,00
29/4/2010	1,1800	18,00%	1,0500	1,2000	1,0500	561.771	,00
28/4/2010	1,0000	7,53%	0,9000	1,0200	0,8800	566.399	,00
27/4/2010	0,9300	-14,68%	1,0400	1,0600	0,8900	667.724	,00
26/4/2010	1,0900	-5,22%	1,1800	1,1800	1,0600	303.698	,00
23/4/2010	1,1500	-2,54%	1,1600	1,2400	1,1300	404.840	,00
22/4/2010	1,1800	-3,28%	1,2200	1,2300	1,1400	283.319	,00
21/4/2010	1,2200	-2,40%	1,2700	1,2700	1,2100	178.514	,00
20/4/2010	1,2500	-1,57%	1,2700	1,2900	1,2400	213.109	,00
19/4/2010	1,2700	-4,51%	1,2700	1,2900	1,2600	125.992	,00
16/4/2010	1,3300	-2,21%	1,3000	1,3500	1,2900	1.212.703	,00
15/4/2010	1,3600	2,26%	1,3300	1,3700	1,3100	240.865	,00
14/4/2010	1,3300	-1,48%	1,3500	1,3500	1,3200	130.045	,00
13/4/2010	1,3500	-1,46%	1,3600	1,3700	1,3300	261.562	,00
12/4/2010	1,3700	3,79%	1,4000	1,4500	1,3600	830.980	,00
09/4/2010	1,3200	2,33%	1,2900	1,3600	1,2700	215.535	,00
08/4/2010	1,2900	-0,77%	1,2700	1,3300	1,2500	189.988	,00
07/4/2010	1,3000	-2,26%	1,3200	1,3200	1,2900	120.183	,00
06/4/2010	1,3300	-5,00%	1,4000	1,4000	1,3200	136.097	,00
01/4/2010	1,4000	2,19%	1,3800	1,4000	1,3700	89.510	,00
31/3/2010	1,3700	-2,14%	1,4000	1,4100	1,3600	87.907	,00
30/3/2010	1,4000	-0,71%	1,4400	1,4700	1,3900	178.790	,00
29/3/2010	1,4100	-3,42%	1,4800	1,4900	1,3200	199.868	,00
26/3/2010	1,4600	6,57%	1,4400	1,4900	1,4400	700.192	,00
24/3/2010	1,3700	0,00%	1,3700	1,4100	1,3500	130.042	,00
23/3/2010	1,3700	6,20%	1,3000	1,3900	1,3000	237.506	,00
22/3/2010	1,2900	0,00%	1,2900	1,3100	1,2500	169.576	,00
19/3/2010	1,2900	2,38%	1,2600	1,3100	1,2500	127.803	,00
18/3/2010	1,2600	-6,67%	1,3600	1,3600	1,2500	200.113	,00
17/3/2010	1,3500	0,00%	1,3700	1,3800	1,3500	98.712	,00
16/3/2010	1,3500	-2,88%	1,4000	1,4000	1,3400	120.454	,00
15/3/2010	1,3900	0,72%	1,4000	1,4100	1,3800	65.211	,00
12/3/2010	1,3800	-0,72%	1,4000	1,4000	1,3700	144.487	,00
11/3/2010	1,3900	-0,71%	1,4000	1,4300	1,3700	315.640	,00
10/3/2010	1,4000	3,70%	1,3800	1,4200	1,3600	365.149	,00
09/3/2010	1,3500	-2,17%	1,3800	1,4000	1,3300	124.403	,00
08/3/2010	1,3800	-0,72%	1,4100	1,4200	1,3700	293.754	,00
05/3/2010	1,3900	1,46%	1,3700	1,4000	1,3400	167.533	,00
04/3/2010	1,3700	-1,44%	1,3700	1,4100	1,3600	166.346	,00
03/3/2010	1,3900	-0,71%	1,4200	1,4200	1,3400	227.934	,00
02/3/2010	1,4000	2,94%	1,3800	1,4200	1,3500	289.880	,00
01/3/2010	1,3600	5,43%	1,3900	1,3900	1,3400	198.558	,00
26/2/2010	1,2900	2,38%	1,2600	1,3100	1,2400	102.695	,00
25/2/2010	1,2600	-3,08%	1,2800	1,3100	1,2400	105.592	,00
24/2/2010	1,3000	-1,52%	1,2600	1,3400	1,2600	94.331	,00
23/2/2010	1,3200	-3,65%	1,3700	1,3900	1,3000	167.793	,00
22/2/2010	1,3700	3,79%	1,3500	1,3900	1,3200	278.443	,00
19/2/2010	1,3200	4,76%	1,2500	1,3400	1,2400	253.748	,00
18/2/2010	1,2600	1,61%	1,2000	1,2900	1,2000	194.189	,00
17/2/2010	1,2400	-0,80%	1,2700	1,3200	1,2200	164.585	,00
16/2/2010	1,2500	-3,85%	1,2900	1,2900	1,2100	285.581	,00
12/2/2010	1,3000	-5,80%	1,4000	1,4100	1,2800	223.045	,00
11/2/2010	1,3800	-1,43%	1,4400	1,4700	1,3600	345.809	,00
10/2/2010	1,4000	5,26%	1,4000	1,4500	1,3800	756.772	,00
09/2/2010	1,3300	5,56%	1,2600	1,3500	1,2200	496.489	,00
08/2/2010	1,2600	-7,35%	1,3700	1,4000	1,2400	300.222	,00
05/2/2010	1,3600	-6,21%	1,3900	1,4200	1,3400	390.702	,00
04/2/2010	1,4500	-3,97%	1,5200	1,5200	1,4300	234.010	,00
03/2/2010	1,5100	0,67%	1,5500	1,5700	1,5000	358.192	,00
02/2/2010	1,5000	-1,32%	1,5200	1,5300	1,4900	168.517	,00
01/2/2010	1,5200	-1,30%	1,5100	1,5600	1,5000	153.508	,00
29/1/2010	1,5400	4,05%	1,4900	1,5600	1,4700	648.862	,00
28/1/2010	1,4800	-1,33%	1,5100	1,5300	1,4500	285.731	,00
27/1/2010	1,5000	-2,60%	1,5200	1,5600	1,4800	404.916	,00
26/1/2010	1,5400	-3,14%	1,5600	1,6100	1,5200	406.444	,00
25/1/2010	1,5900	4,61%	1,5200	1,6000	1,4900	629.262	,00
22/1/2010	1,5200	-0,65%	1,4800	1,5500	1,4600	487.387	,00
21/1/2010	1,5300	-4,97%	1,6000	1,6000	1,4700	1.046.191	,00
20/1/2010	1,6100	-3,01%	1,6800	1,7000	1,6000	365.573	,00
19/1/2010	1,6600	-0,60%	1,6700	1,7000	1,5400	837.568	,00
18/1/2010	1,6700	-5,65%	1,7600	1,7700	1,6500	564.693	,00
15/1/2010	1,7700	-4,84%	1,8600	1,8800	1,7500	386.018	,00
14/1/2010	1,8600	0,00%	1,9100	1,9200	1,8500	367.833	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%