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
10/8/2007	9,9800	-1,96%	10,0000	10,1000	9,8000	136.520	1.361.005,88
09/8/2007	10,1800	-0,59%	10,2400	10,2400	10,1000	24.677	251.140,78
08/8/2007	10,2400	0,20%	10,2000	10,2400	10,0800	52.853	539.091,42
07/8/2007	10,2200	1,19%	10,1000	10,3000	10,0400	50.378	513.624,24
06/8/2007	10,1000	0,00%	9,9200	10,1000	9,8000	33.244	333.122,76
03/8/2007	10,1000	-1,56%	10,3000	10,3000	10,0400	15.191	153.737,14
02/8/2007	10,2600	0,00%	10,2600	10,2600	10,1000	26.982	274.469,44
01/8/2007	10,2600	-1,16%	10,2200	10,2600	9,9400	75.731	762.098,00
31/7/2007	10,3800	0,39%	10,3600	10,4200	10,2800	67.391	636.473,94
30/7/2007	10,3400	0,78%	10,2600	10,3400	10,1400	67.306	355.041,80
27/7/2007	10,2600	1,79%	10,0000	10,3000	9,9400	60.157	609.024,50
26/7/2007	10,0800	-0,40%	10,0800	10,4200	10,0800	105.498	1.079.939,80
25/7/2007	10,1200	-1,17%	10,1200	10,2000	10,0800	37.690	382.245,40
24/7/2007	10,2400	0,79%	10,1400	10,3000	10,1400	49.895	448.471,82
23/7/2007	10,1600	-0,59%	10,2000	10,3000	10,1400	61.274	615.406,82
20/7/2007	10,2200	-0,58%	10,2000	10,3000	10,2000	41.078	418.494,76
19/7/2007	10,2800	-0,19%	10,3000	10,3200	10,1800	25.336	240.791,04
18/7/2007	10,3000	0,19%	10,2000	10,3000	10,1000	59.140	368.520,42
17/7/2007	10,2800	0,00%	10,2400	10,3200	10,1800	52.036	534.343,16
16/7/2007	10,2800	-1,53%	10,4000	10,4200	10,2200	75.153	745.889,36
13/7/2007	10,4400	1,56%	10,2200	10,4800	10,2200	218.116	2.263.260,08
12/7/2007	10,2800	-0,19%	10,1200	10,3000	10,1200	48.178	473.501,56
11/7/2007	10,3000	0,59%	10,1000	10,3000	10,0200	56.285	563.280,38
10/7/2007	10,2400	-0,78%	10,3000	10,3400	10,1400	32.104	323.491,08
09/7/2007	10,3200	0,19%	10,3000	10,4000	10,2000	60.531	623.848,18
06/7/2007	10,3000	-0,39%	10,4000	10,4800	10,3000	63.605	624.815,88
05/7/2007	10,3400	1,17%	10,2200	10,3600	10,1600	92.399	944.831,42
04/7/2007	10,2200	0,00%	10,1000	10,2800	10,1000	22.240	227.029,28
03/7/2007	10,2200	0,00%	10,2200	10,2800	10,1400	51.224	523.785,32
02/7/2007	10,2200	-2,11%	10,3800	10,3800	10,2200	28.955	296.563,38
29/6/2007	10,4400	2,15%	10,0200	10,4400	10,0200	236.550	2.438.226,20
28/6/2007	10,2200	3,23%	9,8800	10,2200	9,8800	75.653	762.179,64
27/6/2007	9,9000	0,41%	9,8600	9,9000	9,8200	88.882	879.297,26
26/6/2007	9,8600	-0,20%	9,9000	9,9400	9,8000	34.649	343.110,06
25/6/2007	9,8800	-0,80%	9,9400	9,9400	9,8200	228.554	2.259.309,42
22/6/2007	9,9600	0,00%	10,0800	10,0800	9,9600	39.124	390.668,24
21/6/2007	9,9600	0,20%	9,9200	10,0800	9,8800	784.143	7.785.727,44
20/6/2007	9,9400	-0,20%	9,9400	9,9800	9,9200	84.627	842.310,36
19/6/2007	9,9600	0,00%	9,9800	9,9800	9,9000	39.900	362.041,82
18/6/2007	9,9600	0,00%	9,8800	10,0000	9,8800	58.156	579.770,32
15/6/2007	9,9600	0,61%	10,0000	10,0000	9,9000	54.073	538.741,44
14/6/2007	9,9000	-0,60%	10,0600	10,0600	9,9000	212.240	1.657.192,10
13/6/2007	9,9600	-0,20%	9,9000	10,0200	9,9000	63.348	631.665,54
12/6/2007	9,9800	1,01%	9,9200	10,0000	9,8600	152.832	1.514.563,54
11/6/2007	9,8800	-1,59%	10,1200	10,1200	9,8800	147.780	1.475.964,78
08/6/2007	10,0400	0,00%	10,0200	10,1000	10,0000	115.305	1.092.071,08
07/6/2007	10,0400	-0,40%	10,0400	10,1000	10,0000	37.894	294.830,74
06/6/2007	10,0800	-0,20%	10,1000	10,1000	10,0200	86.666	854.755,58
05/6/2007	10,1000	-1,17%	10,2000	10,3000	10,0800	54.422	554.399,00
04/6/2007	10,2200	-0,78%	10,3000	10,3200	10,1800	82.301	821.717,16
01/6/2007	10,3000	0,98%	10,1400	10,3200	10,1400	128.411	1.242.276,44
31/5/2007	10,2000	0,39%	10,1600	10,2200	10,1600	211.772	2.079.661,14
30/5/2007	10,1600	0,00%	10,1600	10,1600	10,0600	129.825	1.044.315,46
29/5/2007	10,1600	-0,20%	10,1000	10,2000	10,1000	57.810	553.713,70
25/5/2007	10,1800	-0,39%	10,1200	10,2000	10,1000	45.612	418.639,62
24/5/2007	10,2200	-0,78%	10,2000	10,3000	10,2000	70.009	669.941,18
23/5/2007	10,3000	0,98%	10,1000	10,3200	10,1000	189.142	1.747.182,82
22/5/2007	10,2000	0,39%	10,1600	10,2400	10,0800	55.865	568.223,40
21/5/2007	10,1600	0,20%	10,0800	10,3200	10,0400	87.990	895.461,70
18/5/2007	10,1400	0,00%	10,1400	10,1400	10,0600	16.811	147.575,14
17/5/2007	10,1400	-1,17%	10,2600	10,2600	10,1000	54.940	558.795,30
16/5/2007	10,2600	0,59%	10,0800	10,2600	10,0000	95.729	865.917,94
15/5/2007	10,2000	0,00%	10,2000	10,2600	10,1400	1.275.886	13.012.467,00
14/5/2007	10,2000	-0,58%	10,3600	10,3800	10,1000	54.855	500.224,50
11/5/2007	10,2600	0,98%	10,1400	10,2600	10,0800	84.213	856.916,62
10/5/2007	10,1600	-0,97%	10,1800	10,2600	10,0400	215.103	2.182.551,32
09/5/2007	10,2600	-0,97%	10,3600	10,4000	10,1400	168.201	1.665.043,16
08/5/2007	10,3600	-0,38%	10,3200	10,4000	10,3200	57.441	587.496,82
07/5/2007	10,4000	0,78%	10,3200	10,4400	10,2600	109.172	1.089.291,10
04/5/2007	10,3200	1,38%	10,2000	10,3600	10,2000	97.705	982.359,22
03/5/2007	10,1800	-2,12%	10,4000	10,4000	10,1600	122.703	1.256.457,00
02/5/2007	10,4000	0,00%	10,5400	10,5800	10,3200	140.005	1.138.925,80
30/4/2007	10,4000	-1,70%	10,5800	10,5800	10,3400	115.612	,00
27/4/2007	10,5800	-0,94%	10,7800	10,7800	10,5200	116.115	1.225.579,00
26/4/2007	10,6800	1,33%	10,5400	10,7000	10,3800	373.973	3.763.496,56
25/4/2007	10,5400	-2,41%	10,8000	10,8000	10,5000	99.295	982.573,28
24/4/2007	10,8000	-0,37%	10,8000	10,8400	10,7400	43.063	464.402,10
23/4/2007	10,8400	0,93%	10,7800	10,9000	10,7800	105.767	774.029,98
20/4/2007	10,7400	0,75%	10,8400	10,8800	10,7200	122.964	1.085.670,34
19/4/2007	10,6600	-0,37%	10,5200	10,7800	10,5200	728.229	7.649.777,44
18/4/2007	10,7000	-2,19%	10,8200	10,9400	10,7000	85.415	743.569,92
17/4/2007	10,9400	-1,44%	11,1000	11,1400	10,9400	114.111	1.260.451,98
16/4/2007	11,1000	-0,72%	11,2000	11,2800	11,0400	405.946	4.516.486,50
13/4/2007	11,1800	0,90%	11,2000	11,2000	11,1200	1.545.283	17.212.381,60
12/4/2007	11,0800	-0,72%	11,1600	11,2400	11,0800	100.755	1.109.452,16
11/4/2007	11,1600	0,54%	11,1400	11,4400	11,0800	1.431.258	15.968.911,84
10/4/2007	11,1000	-0,54%	11,1800	11,3200	11,0000	161.611	,00
05/4/2007	11,1600	-1,24%	11,2000	11,3000	11,1000	105.348	1.178.740,98
04/4/2007	11,3000	5,81%	10,6800	11,3800	10,6800	295.368	1.396.631,96
03/4/2007	10,6800	0,56%	10,6200	10,7400	10,6200	62.383	580.804,40
02/4/2007	10,6200	-1,30%	10,6800	10,7600	10,6200	24.606	247.936,56
30/3/2007	10,7600	0,94%	10,6600	10,7600	10,5800	48.080	389.105,32
29/3/2007	10,6600	0,19%	10,5400	10,7000	10,5200	1.074.018	11.423.551,46
28/3/2007	10,6400	-1,30%	10,5800	10,6800	10,5000	156.692	1.256.229,70
27/3/2007	10,7800	-0,19%	10,7200	10,7800	10,6800	33.261	357.436,34
26/3/2007	10,8000	0,75%	10,5800	10,8000	10,5800	63.449	540.595,10
23/3/2007	10,7200	-1,83%	10,6400	10,8600	10,6200	75.419	719.121,14
22/3/2007	10,9200	1,68%	10,7000	10,9400	10,7000	110.516	1.198.201,00
21/3/2007	10,7400	1,51%	10,7200	10,8800	10,5000	114.157	,00
20/3/2007	10,5800	-0,19%	10,6000	10,6000	10,5800	65.072	658.580,58
19/3/2007	10,6000	0,19%	10,5600	10,6800	10,5000	72.335	765.823,06
16/3/2007	10,5800	0,38%	10,5400	10,6000	10,4600	37.449	395.445,00
15/3/2007	10,5400	1,54%	10,4800	10,6000	10,4800	102.425	998.399,06
14/3/2007	10,3800	-1,14%	10,2000	10,4600	10,2000	198.838	2.063.676,00
13/3/2007	10,5000	0,00%	10,5000	10,5200	10,4000	163.246	1.709.695,40
12/3/2007	10,5000	-0,38%	10,6800	10,6800	10,4400	37.615	368.311,08
09/3/2007	10,5400	0,38%	10,5400	10,5600	10,5000	35.189	35.278.284,00
08/3/2007	10,5000	0,00%	10,5200	10,6000	10,5000	35.674	370.397,02
07/3/2007	10,5000	1,94%	10,3000	10,5000	10,2800	174.622	1.821.132,00
06/3/2007	10,3000	0,39%	10,2000	10,3400	10,2000	153.417	1.578.987,60
05/3/2007	10,2600	-1,16%	10,1600	10,3000	10,1200	132.959	1.353.628,54
02/3/2007	10,3800	3,39%	10,1000	10,6800	10,1000	132.538	1.356.302,58
01/3/2007	10,0400	-3,46%	10,3000	10,6800	9,8800	231.800	2.406.838,38
28/2/2007	10,4000	-2,07%	10,3800	10,5000	10,2400	125.264	1.303.498,80
27/2/2007	10,6200	-3,45%	10,6800	10,8800	10,4200	264.000	2.812.897,72
26/2/2007	11,0000	1,85%	10,6800	11,0000	10,6800	353.241	3.834.854,48
23/2/2007	10,8000	2,08%	10,5200	10,8000	10,3800	208.133	2.216.356,32
22/2/2007	10,5800	-0,38%	10,5800	10,7000	10,5800	43.983	467.834,00
21/2/2007	10,6200	-0,56%	10,6400	10,7800	10,5800	35.273	375.548,98
20/2/2007	10,6800	-0,93%	10,7800	10,8200	10,6600	44.648	480.522,62
16/2/2007	10,7800	-0,19%	10,8000	10,8000	10,6400	193.750	2.087.865,02
15/2/2007	10,8000	0,19%	10,8000	10,8400	10,6200	31.193	335.624,00
14/2/2007	10,7800	0,19%	10,7800	10,8600	10,7000	141.613	1.527.765,84
13/2/2007	10,7600	-0,19%	10,7800	10,8200	10,6200	90.426	973.061,82
12/2/2007	10,7800	-1,10%	10,7800	10,8200	10,5400	144.578	1.548.351,24
09/2/2007	10,9000	0,93%	10,8000	10,9600	10,7800	89.070	969.114,26
08/2/2007	10,8000	-0,18%	10,8200	10,8600	10,7400	48.846	527.878,16
07/2/2007	10,8200	-1,46%	10,7800	11,0200	10,7800	52.649	573.048,68
06/2/2007	10,9800	1,29%	10,8800	10,9800	10,7400	70.680	763.379,64
05/2/2007	10,8400	-1,81%	11,0400	11,1000	10,8400	54.681	600.627,30
02/2/2007	11,0400	-0,90%	11,1400	11,2200	11,0200	366.929	4.089.200,48
01/2/2007	11,1400	2,77%	10,8800	11,1600	10,8800	247.133	2.730.939,40
31/1/2007	10,8400	1,50%	10,7000	10,8800	10,6200	88.567	954.749,70
30/1/2007	10,6800	1,71%	10,5000	10,6800	10,4200	196.551	,00
29/1/2007	10,5000	-2,42%	10,7000	10,7000	10,5000	111.233	1.174.552,48
26/1/2007	10,7600	-0,74%	10,7400	10,8000	10,6400	82.650	885.872,84
25/1/2007	10,8400	-0,18%	10,8200	10,9000	10,7600	82.758	897.208,08
24/1/2007	10,8600	1,12%	10,7200	10,8600	10,6600	771.245	8.301.229,04
23/1/2007	10,7400	-0,56%	10,7800	10,8000	10,6600	114.921	1.232.544,58
22/1/2007	10,8000	0,00%	10,7800	10,9200	10,6800	178.989	1.927.775,54
19/1/2007	10,8000	-1,46%	10,9000	10,9400	10,8000	76.695	833.872,08
18/1/2007	10,9600	0,74%	10,8600	10,9600	10,7000	60.943	665.102,04
17/1/2007	10,8800	-0,18%	10,9800	10,9800	10,8000	75.837	825.456,66
16/1/2007	10,9000	-1,09%	11,0200	11,0200	10,8000	217.009	2.369.881,72
15/1/2007	11,0200	0,00%	11,0200	11,2400	10,9400	93.553	1.033.814,14
12/1/2007	11,0200	1,66%	11,0000	11,1800	10,9800	155.727	1.725.473,08
11/1/2007	10,8400	0,74%	10,7600	10,9600	10,7000	107.544	1.162.616,08
10/1/2007	10,7600	-1,65%	10,9000	10,9000	10,6800	426.829	4.595.983,46
09/1/2007	10,9400	-0,18%	11,0000	11,0200	10,9400	113.648	1.245.816,66
08/1/2007	10,9600	-1,44%	11,1000	11,1000	10,9600	88.192	969.775,80
05/1/2007	11,1200	-1,24%	11,2600	11,3400	11,1000	104.622	1.176.106,70
04/1/2007	11,2600	-0,88%	11,3000	11,3200	11,1200	70.430	793.830,68
03/1/2007	11,3600	2,53%	11,0800	11,3600	11,0800	432.236	4.820.333,44
02/1/2007	11,0800	1,09%	11,0000	11,1400	10,9400	83.004	919.083,26
29/12/2006	10,9600	1,48%	10,6600	11,0000	10,6600	633.016	6.829.803,20
28/12/2006	10,8000	1,50%	10,5400	10,8400	10,5400	1.694.310	17.458.129,44
27/12/2006	10,6400	-0,37%	10,7000	10,7000	10,5800	22.455	238.378,64
22/12/2006	10,6800	-0,19%	10,6800	10,7800	10,6200	36.041	1.551.353,06
21/12/2006	10,7000	0,00%	10,7800	10,8000	10,5800	109.162	1.165.878,80
20/12/2006	10,7000	-0,74%	10,8400	10,8800	10,7000	128.938	1.391.368,32
19/12/2006	10,7800	-0,19%	10,8200	10,8400	10,6000	141.329	1.521.183,88
18/12/2006	10,8000	2,86%	10,5000	10,9400	10,5000	272.886	2.948.390,40
15/12/2006	10,5000	0,77%	10,4400	10,5000	10,3800	100.210	1.045.974,54
14/12/2006	10,4200	-0,57%	10,4200	10,5000	10,4000	61.561	642.672,34
13/12/2006	10,4800	1,75%	10,3000	10,4800	10,2800	128.965	1.340.574,06
12/12/2006	10,3000	0,59%	10,2000	10,3000	10,1800	78.289	803.009,54
11/12/2006	10,2400	-0,19%	10,3000	10,3000	10,2000	87.015	892.945,64
08/12/2006	10,2600	0,39%	10,2400	10,3000	10,2000	51.265	525.265,00
07/12/2006	10,2200	0,59%	10,2000	10,3200	10,1600	1.735.736	17.708.143,00
06/12/2006	10,1600	0,20%	10,1600	10,2200	10,1400	438.303	4.533.532,00
05/12/2006	10,1400	-0,59%	10,2000	10,3000	10,1400	467.489	4.825.751,36
04/12/2006	10,2000	-0,97%	10,2200	10,2800	10,1800	339.191	3.508.162,46
01/12/2006	10,3000	-0,19%	10,3200	10,3200	10,2200	82.012	842.698,82
30/11/2006	10,3200	1,57%	10,2600	10,3600	10,1200	219.266	2.244.926,50
29/11/2006	10,1600	-0,20%	10,1800	10,2600	10,1600	70.707	722.468,84
28/11/2006	10,1800	-1,17%	10,2000	10,2600	10,0400	240.722	2.438.421,74
27/11/2006	10,3000	0,00%	10,3000	10,3600	10,2000	2.795.782	29.052.472,90
24/11/2006	10,3000	0,19%	10,2800	10,4000	10,2400	163.219	1.680.738,48
23/11/2006	10,2800	0,39%	10,2200	10,3600	10,2200	74.658	768.610,88
22/11/2006	10,2400	1,39%	10,1600	10,3800	10,1200	191.447	1.963.472,92
21/11/2006	10,1000	0,80%	10,0200	10,1600	10,0000	95.424	960.659,08
20/11/2006	10,0200	-0,60%	10,0800	10,1600	10,0000	191.199	1.919.231,82
17/11/2006	10,0800	-2,14%	10,3000	10,3400	10,0800	107.046	1.090.322,58
16/11/2006	10,3000	-0,19%	10,2600	10,4200	10,2200	134.753	1.390.328,40
15/11/2006	10,3200	1,18%	10,2400	10,4400	10,2400	554.478	5.720.238,24
14/11/2006	10,2000	1,59%	9,9000	10,3000	9,9000	492.175	4.991.994,06
13/11/2006	10,0400	-1,76%	10,2200	10,2600	10,0400	131.237	1.334.343,88
10/11/2006	10,2200	-1,54%	10,3000	10,3800	10,2000	108.058	1.112.220,56
09/11/2006	10,3800	-1,52%	10,5200	10,6000	10,3600	110.767	1.161.556,62
08/11/2006	10,5400	-0,38%	10,5800	10,6800	10,5000	86.328	913.296,76
07/11/2006	10,5800	0,38%	10,5400	10,7000	10,5200	137.292	1.457.816,38
06/11/2006	10,5400	0,38%	10,6000	10,8600	10,5400	327.227	3.500.114,50
03/11/2006	10,5000	2,94%	10,2800	10,7400	10,2000	396.257	4.163.607,32
02/11/2006	10,2000	1,19%	10,0800	10,2800	10,0400	152.039	1.552.255,18
01/11/2006	10,0800	0,40%	10,1000	10,2600	10,0800	4.682.676	46.853.082,96
31/10/2006	10,0400	0,20%	10,0000	10,1000	9,9800	75.769	760.421,92
30/10/2006	10,0200	-0,40%	10,0400	10,0400	9,9200	27.386	273.319,08
27/10/2006	10,0600	-0,20%	10,1000	10,1200	9,9600	65.433	654.625,18
26/10/2006	10,0800	-0,20%	10,1400	10,1600	10,0600	67.733	684.990,14
25/10/2006	10,1000	1,00%	10,1000	10,2000	10,0000	134.591	1.358.021,54
24/10/2006	10,0000	0,20%	9,9800	10,1000	9,9800	61.249	615.251,46
23/10/2006	9,9800	0,00%	10,0800	10,1600	9,9600	58.666	590.418,22
20/10/2006	9,9800	0,40%	9,9200	10,1400	9,9200	143.591	1.439.210,28
19/10/2006	9,9400	-0,80%	9,9400	10,0400	9,9000	46.976	468.440,02
18/10/2006	10,0200	0,80%	9,9000	10,2400	9,9000	139.850	1.406.788,12
17/10/2006	9,9400	-0,20%	9,9800	9,9800	9,8800	83.413	827.145,30
16/10/2006	9,9600	0,40%	9,9400	9,9600	9,8800	28.099	278.983,36
13/10/2006	9,9200	1,22%	9,8000	9,9200	9,8000	58.266	575.414,68
12/10/2006	9,8000	0,00%	9,8000	9,9400	9,8000	66.677	657.598,00
11/10/2006	9,8000	-1,41%	9,9000	9,9800	9,8000	74.299	735.714,52
10/10/2006	9,9400	1,84%	9,6200	9,9800	9,6200	168.636	1.673.650,38
09/10/2006	9,7600	0,41%	9,6400	9,8000	9,6400	66.402	646.453,38
06/10/2006	9,7200	1,04%	9,6400	9,8200	9,5400	109.253	1.055.355,46
05/10/2006	9,6200	4,34%	9,2200	9,6600	9,2200	285.553	2.708.510,94
04/10/2006	9,2200	0,44%	9,1800	9,2200	9,1400	30.598	280.829,10
03/10/2006	9,1800	-0,65%	9,2400	9,2600	9,1800	23.533	216.576,16
02/10/2006	9,2400	-1,28%	9,3400	9,3600	9,2200	30.839	287.893,30
29/9/2006	9,3600	1,08%	9,2000	9,3600	9,1800	53.153	494.512,76
28/9/2006	9,2600	0,87%	9,2200	9,2800	9,1000	69.701	641.369,38
27/9/2006	9,1800	0,00%	9,1800	9,2800	9,1800	69.276	637.880,82
26/9/2006	9,1800	-1,29%	9,3800	9,3800	9,1800	102.795	956.441,42
25/9/2006	9,3000	-0,64%	9,3600	9,4000	9,2800	86.527	805.657,28
22/9/2006	9,3600	-0,64%	9,4200	9,4400	9,3200	48.811	457.635,24
21/9/2006	9,4200	2,39%	9,2400	9,4600	9,1800	108.044	1.009.982,90
20/9/2006	9,2000	0,66%	9,1400	9,2600	9,1200	63.089	580.026,26
19/9/2006	9,1400	0,22%	9,0600	9,1800	9,0200	53.123	483.886,16
18/9/2006	9,1200	-0,22%	9,1800	9,2000	9,0800	17.651	160.895,84
15/9/2006	9,1400	0,44%	9,2000	9,2000	9,0600	13.235	120.598,24
14/9/2006	9,1000	0,44%	9,0200	9,1600	9,0200	48.911	446.063,24
13/9/2006	9,0600	1,12%	8,9800	9,2000	8,9800	66.988	609.441,46
12/9/2006	8,9600	-0,67%	8,9800	9,0800	8,9600	19.616	176.531,74
11/9/2006	9,0200	-2,38%	9,2000	9,2200	9,0200	15.798	143.298,62
08/9/2006	9,2400	1,54%	9,1800	9,3400	9,1800	78.592	728.571,38
07/9/2006	9,1000	0,22%	9,0800	9,1800	8,9400	50.564	457.609,18
06/9/2006	9,0800	2,95%	8,8800	9,3000	8,8800	90.793	831.812,50
05/9/2006	8,8200	0,68%	8,7600	8,9000	8,7200	10.589	92.987,04
04/9/2006	8,7600	0,46%	8,7600	8,8600	8,7200	19.586	171.925,38
01/9/2006	8,7200	0,23%	8,6800	8,7200	8,6400	13.095	113.981,52
31/8/2006	8,7000	0,23%	8,6600	8,7000	8,6200	11.215	97.184,78
30/8/2006	8,6800	-0,23%	8,7000	8,7000	8,6400	26.232	227.588,00
29/8/2006	8,7000	-0,46%	8,7400	8,8000	8,6800	9.935	86.915,14
28/8/2006	8,7400	0,69%	8,6800	8,8600	8,6800	26.604	233.159,02
25/8/2006	8,6800	-1,59%	8,8200	8,8200	8,6800	19.614	170.866,92
24/8/2006	8,8200	1,15%	8,7400	8,8800	8,7000	4.181	36.632,64
23/8/2006	8,7200	0,00%	8,6400	8,8200	8,6400	26.432	230.450,58
22/8/2006	8,7200	-1,36%	8,8200	8,8400	8,6200	13.433	117.887,02
21/8/2006	8,8400	0,23%	8,8000	8,9200	8,8000	33.275	294.396,84
18/8/2006	8,8200	0,46%	8,6400	8,8400	8,6400	36.064	316.018,08
17/8/2006	8,7800	-0,23%	8,8000	8,8400	8,7000	23.736	208.228,96
16/8/2006	8,8000	0,69%	8,8000	8,8000	8,7000	19.865	174.518,72
14/8/2006	8,7400	0,46%	8,7000	8,8200	8,7000	7.499	65.898,74
11/8/2006	8,7000	0,00%	8,8400	8,9200	8,6200	16.677	145.830,24
10/8/2006	8,7000	-1,58%	8,8600	8,8600	8,7000	22.155	193.708,52
09/8/2006	8,8400	0,23%	8,9400	9,0000	8,7800	56.725	502.531,72
08/8/2006	8,8200	0,00%	8,8000	8,9400	8,7600	38.031	335.610,92
07/8/2006	8,8200	-0,90%	8,9000	8,9000	8,7400	17.343	152.381,66
04/8/2006	8,9000	0,91%	8,8400	8,9000	8,8000	25.684	227.174,56
03/8/2006	8,8200	-1,78%	8,9800	8,9800	8,8200	14.920	132.558,48
02/8/2006	8,9800	0,90%	8,7800	9,0400	8,7800	9.585	85.624,08
01/8/2006	8,9000	0,00%	8,8200	8,9200	8,7800	23.399	207.095,38
31/7/2006	8,9000	0,00%	8,9000	9,0000	8,8800	21.361	191.055,08
28/7/2006	8,9000	0,23%	8,8000	8,9000	8,7600	9.303	81.946,10
27/7/2006	8,8800	3,02%	8,6400	8,8800	8,6400	13.838	122.107,70
26/7/2006	8,6200	-0,69%	8,6600	8,6800	8,6000	4.218	36.392,72
25/7/2006	8,6800	2,12%	8,5000	8,7600	8,5000	12.589	109.374,56
24/7/2006	8,5000	-0,93%	8,5400	8,6000	8,4400	10.717	91.223,28
21/7/2006	8,5800	-0,92%	8,6000	8,6200	8,5200	12.869	110.417,84
20/7/2006	8,6600	1,64%	8,7000	8,7200	8,5600	24.672	213.057,32
19/7/2006	8,5200	-1,39%	8,7000	8,7800	8,5000	16.928	146.189,22
18/7/2006	8,6400	1,65%	8,5000	8,6400	8,4200	25.240	215.110,84
17/7/2006	8,5000	-2,30%	8,5000	8,5400	8,3800	49.271	416.989,10
14/7/2006	8,7000	-1,14%	8,7000	8,7200	8,5800	34.949	,00
13/7/2006	8,8000	-1,79%	8,5600	8,8400	8,5600	66.691	,00
12/7/2006	8,9600	0,45%	8,9400	8,9800	8,9200	48.845	,00
11/7/2006	8,9200	1,36%	8,8200	9,0000	8,8200	51.634	,00
10/7/2006	8,8000	0,00%	8,8000	8,8800	8,7600	44.943	,00
07/7/2006	8,8000	0,00%	8,7200	8,9000	8,7200	21.446	,00
06/7/2006	8,8000	-0,68%	8,8600	8,9600	8,8000	17.030	,00
05/7/2006	8,8600	-2,64%	9,1000	9,1000	8,7600	46.149	,00
04/7/2006	9,1000	-0,44%	9,1400	9,2000	9,0800	21.521	,00
03/7/2006	9,1400	0,22%	9,1200	9,2000	9,1000	32.383	296.040,48
30/6/2006	9,1200	1,79%	9,1800	9,3000	9,0600	12.816.107	,00
29/6/2006	8,9600	0,00%	9,0000	9,1200	8,9600	30.922	,00
28/6/2006	8,9600	-0,88%	8,9400	9,0200	8,9200	22.407	,00
27/6/2006	9,0400	-0,44%	9,0800	9,2200	9,0200	24.712	,00
26/6/2006	9,0800	0,00%	9,4000	9,4000	9,0200	38.009	,00
23/6/2006	9,0800	0,22%	8,9200	9,1200	8,9200	22.036	,00
22/6/2006	9,0600	0,44%	9,0600	9,2000	9,0000	30.023	,00
21/6/2006	9,0200	-1,74%	8,9000	9,2200	8,9000	24.370	,00
20/6/2006	9,1800	1,55%	9,1000	9,2200	9,0800	89.085	,00
19/6/2006	9,0400	2,03%	8,8600	9,0800	8,8000	96.748	,00
16/6/2006	8,8600	-0,45%	8,9000	8,9600	8,7800	46.338	,00
15/6/2006	8,9000	2,77%	8,8200	8,9000	8,8000	28.094	,00
14/6/2006	8,6600	0,00%	8,6000	8,7000	8,5800	52.792	,00
13/6/2006	8,6600	-2,70%	8,5200	8,7000	8,4600	80.224	,00
09/6/2006	8,9000	1,83%	8,9600	8,9600	8,8200	77.851	,00
08/6/2006	8,7400	-0,46%	8,5000	8,7400	8,4400	114.504	,00
07/6/2006	8,7800	-0,68%	8,7400	8,8400	8,5800	489.565	,00
06/6/2006	8,8400	-0,67%	8,8200	8,8800	8,6200	157.368	,00
05/6/2006	8,9000	0,00%	9,0000	9,0000	8,8000	58.139	,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.%