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
26/3/2009	0,6500	8,33%	0,6000	0,6500	0,5800	2.392.669	,00
24/3/2009	0,6000	0,00%	0,6200	0,6200	0,6000	74.704	,00
23/3/2009	0,6000	3,45%	0,6100	0,6200	0,5900	36.790	,00
20/3/2009	0,5800	0,00%	0,5700	0,5900	0,5700	15.284	,00
19/3/2009	0,5800	1,75%	0,5700	0,6000	0,5600	19.709	,00
18/3/2009	0,5700	0,00%	0,5700	0,5900	0,5700	7.621	,00
17/3/2009	0,5700	0,00%	0,5700	0,5800	0,5600	27.411	,00
16/3/2009	0,5700	3,64%	0,5600	0,5800	0,5600	28.115	,00
13/3/2009	0,5500	0,00%	0,5600	0,5600	0,5500	10.090	,00
12/3/2009	0,5500	-1,79%	0,5600	0,5600	0,5300	13.571	,00
11/3/2009	0,5600	1,82%	0,5600	0,5800	0,5600	57.719	,00
10/3/2009	0,5500	3,77%	0,5200	0,5600	0,5200	40.973	,00
09/3/2009	0,5300	0,00%	0,5200	0,5300	0,5100	30.851	,00
06/3/2009	0,5300	-1,85%	0,5600	0,5600	0,5200	30.740	,00
05/3/2009	0,5400	-3,57%	0,5800	0,5800	0,5300	42.741	,00
04/3/2009	0,5600	0,00%	0,5600	0,5800	0,5500	34.903	,00
03/3/2009	0,5600	-3,45%	0,5600	0,5600	0,5400	30.739	,00
27/2/2009	0,5800	-4,92%	0,6000	0,6100	0,5800	54.810	,00
26/2/2009	0,6100	-1,61%	0,6100	0,6200	0,6000	11.157	,00
25/2/2009	0,6200	0,00%	0,6400	0,6400	0,6000	23.730	,00
24/2/2009	0,6200	-1,59%	0,6400	0,6400	0,6000	20.535	,00
23/2/2009	0,6300	0,00%	0,6400	0,6400	0,6200	14.522	,00
20/2/2009	0,6300	-1,56%	0,6600	0,6600	0,6200	16.649	,00
19/2/2009	0,6400	-3,03%	0,6500	0,6600	0,6300	27.551	,00
18/2/2009	0,6600	1,54%	0,6300	0,6700	0,6200	107.001	,00
17/2/2009	0,6500	-4,41%	0,6700	0,6800	0,6400	44.486	,00
16/2/2009	0,6800	0,00%	0,6800	0,6800	0,6800	15.257	,00
13/2/2009	0,6800	0,00%	0,6900	0,6900	0,6700	7.529	,00
12/2/2009	0,6800	0,00%	0,6700	0,6800	0,6700	20.264	,00
11/2/2009	0,6800	-1,45%	0,6900	0,6900	0,6700	13.101	,00
10/2/2009	0,6900	0,00%	0,6800	0,6900	0,6800	2.946	,00
09/2/2009	0,6900	1,47%	0,6800	0,6900	0,6800	14.393	,00
06/2/2009	0,6800	0,00%	0,6800	0,6900	0,6800	10.826	,00
05/2/2009	0,6800	-2,86%	0,7000	0,7000	0,6700	17.947	,00
04/2/2009	0,7000	2,94%	0,7000	0,7000	0,6800	11.577	,00
03/2/2009	0,6800	1,49%	0,7000	0,7000	0,6800	4.297	,00
02/2/2009	0,6700	-2,90%	0,6900	0,6900	0,6700	22.184	,00
30/1/2009	0,6900	0,00%	0,6800	0,7000	0,6800	11.476	,00
29/1/2009	0,6900	-2,82%	0,7200	0,7200	0,6800	21.917	,00
28/1/2009	0,7100	4,41%	0,7200	0,7200	0,6900	11.156	,00
27/1/2009	0,6800	0,00%	0,7000	0,7100	0,6800	32.397	,00
26/1/2009	0,6800	0,00%	0,6800	0,7000	0,6800	15.744	,00
23/1/2009	0,6800	-1,45%	0,6800	0,6900	0,6700	62.043	,00
22/1/2009	0,6900	-2,82%	0,7400	0,7400	0,6900	21.134	,00
21/1/2009	0,7100	0,00%	0,7300	0,7300	0,6700	20.818	,00
20/1/2009	0,7100	-2,74%	0,7300	0,7300	0,7000	24.792	,00
19/1/2009	0,7300	-2,67%	0,7500	0,7500	0,7200	22.566	,00
16/1/2009	0,7500	1,35%	0,7400	0,7700	0,7400	11.870	,00
15/1/2009	0,7400	0,00%	0,7300	0,7600	0,7100	33.317	,00
14/1/2009	0,7400	-2,63%	0,7900	0,8000	0,7400	28.077	,00
13/1/2009	0,7600	-1,30%	0,7700	0,7700	0,7500	20.549	,00
12/1/2009	0,7700	-3,75%	0,7800	0,8000	0,7700	30.973	,00
09/1/2009	0,8000	0,00%	0,8200	0,8300	0,8000	21.377	,00
08/1/2009	0,8000	-3,61%	0,8200	0,8200	0,8000	23.297	,00
07/1/2009	0,8300	1,22%	0,8300	0,8600	0,8200	45.966	,00
05/1/2009	0,8200	0,00%	0,8600	0,8600	0,8200	23.371	,00
02/1/2009	0,8200	2,50%	0,8000	0,8200	0,8000	21.720	,00
31/12/2008	0,8000	1,27%	0,8500	0,8900	0,8000	74.406	,00
30/12/2008	0,7900	6,76%	0,7400	0,8100	0,7400	41.660	,00
29/12/2008	0,7400	7,25%	0,6900	0,7400	0,6800	25.621	,00
24/12/2008	0,6900	0,00%	0,7100	0,7100	0,6800	488.912	,00
23/12/2008	0,6900	1,47%	0,6800	0,7000	0,6800	25.748	,00
22/12/2008	0,6800	-1,45%	0,6800	0,6900	0,6700	31.538	,00
19/12/2008	0,6900	0,00%	0,6800	0,7000	0,6800	35.556	,00
18/12/2008	0,6900	1,47%	0,6800	0,7000	0,6800	29.336	,00
17/12/2008	0,6800	0,00%	0,6800	0,7000	0,6700	38.192	,00
16/12/2008	0,6800	-5,56%	0,7200	0,7300	0,6800	36.443	,00
15/12/2008	0,7200	-2,70%	0,7700	0,7700	0,7000	36.524	,00
12/12/2008	0,7400	-2,63%	0,7400	0,7400	0,7100	54.512	,00
11/12/2008	0,7600	-1,30%	0,7600	0,7700	0,7500	27.332	,00
10/12/2008	0,7700	0,00%	0,8000	0,8000	0,7500	13.264	,00
09/12/2008	0,7700	-3,75%	0,8100	0,8100	0,7600	21.762	,00
08/12/2008	0,8000	2,56%	0,7800	0,8200	0,7800	23.993	,00
05/12/2008	0,7800	-3,70%	0,8100	0,8200	0,7700	46.980	,00
04/12/2008	0,8100	1,25%	0,8200	0,8300	0,8000	55.581	,00
03/12/2008	0,8000	0,00%	0,8100	0,8300	0,8000	28.506	,00
02/12/2008	0,8000	-3,61%	0,8100	0,8100	0,7800	53.948	,00
01/12/2008	0,8300	-3,49%	0,8400	0,8400	0,8000	31.132	,00
28/11/2008	0,8600	2,38%	0,8600	0,8600	0,8400	21.043	,00
27/11/2008	0,8400	-2,33%	0,8900	0,8900	0,8400	24.659	,00
26/11/2008	0,8600	0,00%	0,8600	0,8600	0,8500	23.230	,00
25/11/2008	0,8600	0,00%	0,8800	0,9100	0,8600	48.467	,00
24/11/2008	0,8600	1,18%	0,9100	0,9200	0,8600	30.506	,00
21/11/2008	0,8500	1,19%	0,8600	0,8600	0,8400	37.373	,00
20/11/2008	0,8400	-2,33%	0,8500	0,8600	0,8300	50.013	,00
19/11/2008	0,8600	-1,15%	0,9000	0,9000	0,8600	49.055	,00
18/11/2008	0,8700	1,16%	0,8600	0,9000	0,8500	48.987	,00
17/11/2008	0,8600	-4,44%	0,9200	0,9200	0,8600	57.384	,00
14/11/2008	0,9000	1,12%	0,9400	0,9500	0,8900	53.204	,00
13/11/2008	0,8900	3,49%	0,8700	0,9100	0,8600	46.164	,00
12/11/2008	0,8600	-4,44%	0,9100	0,9100	0,8600	66.975	,00
11/11/2008	0,9000	-7,22%	0,9700	0,9700	0,9000	40.119	,00
10/11/2008	0,9700	3,19%	0,9800	1,0100	0,9600	108.397	,00
07/11/2008	0,9400	5,62%	0,8900	0,9800	0,8700	91.672	,00
06/11/2008	0,8900	-9,18%	0,9300	0,9300	0,8900	102.993	,00
05/11/2008	0,9800	-3,92%	1,0300	1,0300	0,9800	181.119	,00
04/11/2008	1,0200	4,08%	0,9800	1,0300	0,9600	76.823	,00
03/11/2008	0,9800	6,52%	1,0000	1,0000	0,9400	100.023	,00
31/10/2008	0,9200	-4,17%	0,9600	0,9600	0,9200	70.025	,00
30/10/2008	0,9600	2,13%	0,9600	1,0300	0,9600	151.477	,00
29/10/2008	0,9400	20,51%	1,0000	1,0100	0,9100	226.091	,00
27/10/2008	0,7800	1,30%	0,7500	0,8200	0,7200	169.367	,00
24/10/2008	0,7700	-10,47%	0,6700	0,8200	0,6700	246.837	,00
23/10/2008	0,8600	-5,49%	0,9100	0,9300	0,8600	108.951	,00
22/10/2008	0,9100	-4,21%	0,9500	0,9500	0,8900	128.995	,00
21/10/2008	0,9500	-3,06%	0,9900	1,0300	0,9500	34.903	,00
20/10/2008	0,9800	0,00%	1,0400	1,0400	0,9600	54.041	,00
17/10/2008	0,9800	-2,97%	1,0600	1,0800	0,9600	186.213	,00
16/10/2008	1,0100	-7,34%	1,0300	1,0400	0,9600	204.244	,00
15/10/2008	1,0900	-9,92%	1,2200	1,2200	1,0100	178.312	,00
14/10/2008	1,2100	17,48%	1,1300	1,2300	1,1100	395.968	,00
13/10/2008	1,0300	11,96%	0,9600	1,0500	0,9600	170.160	,00
10/10/2008	0,9200	-3,16%	0,9100	0,9400	0,8600	153.860	,00
09/10/2008	0,9500	4,40%	0,8900	0,9800	0,8900	120.724	,00
08/10/2008	0,9100	-4,21%	0,9100	0,9400	0,8600	161.422	,00
07/10/2008	0,9500	0,00%	0,9500	0,9700	0,9100	146.385	,00
06/10/2008	0,9500	-6,86%	1,0100	1,0100	0,9500	88.283	,00
03/10/2008	1,0200	-0,97%	1,0300	1,0300	1,0000	87.407	,00
02/10/2008	1,0300	-1,90%	1,0800	1,0900	1,0200	82.779	,00
01/10/2008	1,0500	-0,94%	1,0900	1,1000	1,0300	85.723	,00
30/9/2008	1,0600	0,00%	0,9600	1,1100	0,9500	207.203	,00
29/9/2008	1,0600	-2,75%	1,0800	1,0900	1,0100	183.161	,00
26/9/2008	1,0900	-3,54%	1,1200	1,1300	1,0900	63.461	,00
25/9/2008	1,1300	0,00%	1,1300	1,1500	1,1200	24.280	,00
24/9/2008	1,1300	1,80%	1,1000	1,1500	1,1000	58.186	,00
23/9/2008	1,1100	-4,31%	1,1600	1,1600	1,1100	64.800	,00
22/9/2008	1,1600	-2,52%	1,2100	1,2100	1,1600	95.537	,00
19/9/2008	1,1900	4,39%	1,1700	1,2100	1,1500	163.222	,00
18/9/2008	1,1400	-1,72%	1,1400	1,1600	1,0900	135.813	,00
17/9/2008	1,1600	0,00%	1,2200	1,2200	1,1600	83.655	,00
16/9/2008	1,1600	0,87%	1,1100	1,2400	1,0600	356.545	,00
15/9/2008	1,1500	-13,53%	1,3300	1,3300	1,1500	193.593	,00
12/9/2008	1,3300	0,76%	1,3400	1,4000	1,3300	68.076	,00
11/9/2008	1,3200	-7,69%	1,4200	1,4400	1,3200	133.436	,00
10/9/2008	1,4300	-1,38%	1,4500	1,4500	1,4100	62.799	,00
09/9/2008	1,4500	-3,33%	1,5000	1,5100	1,4500	31.718	,00
08/9/2008	1,5000	0,67%	1,5100	1,5200	1,4700	34.405	,00
05/9/2008	1,4900	-1,97%	1,5200	1,5200	1,4900	37.704	,00
04/9/2008	1,5200	-0,65%	1,5300	1,5400	1,5100	23.787	,00
03/9/2008	1,5300	-0,65%	1,5300	1,5600	1,5200	16.714	,00
02/9/2008	1,5400	-0,65%	1,5300	1,5600	1,5300	49.885	,00
01/9/2008	1,5500	-1,27%	1,5700	1,5700	1,5200	40.590	,00
29/8/2008	1,5700	-0,63%	1,5800	1,5900	1,5600	66.857	,00
28/8/2008	1,5800	-1,25%	1,6000	1,6200	1,5800	24.530	,00
27/8/2008	1,6000	0,00%	1,6200	1,6200	1,5900	12.107	,00
26/8/2008	1,6000	0,63%	1,5700	1,6400	1,5600	34.841	,00
25/8/2008	1,5900	0,63%	1,5900	1,6100	1,5800	31.731	,00
22/8/2008	1,5800	0,00%	1,5800	1,6000	1,5700	10.304	,00
21/8/2008	1,5800	-0,63%	1,6200	1,6200	1,5700	53.855	,00
20/8/2008	1,5900	0,00%	1,6200	1,6200	1,5800	27.259	,00
19/8/2008	1,5900	-3,64%	1,6200	1,6400	1,5900	70.928	,00
18/8/2008	1,6500	1,85%	1,6200	1,6600	1,6200	22.066	,00
14/8/2008	1,6200	0,00%	1,6300	1,6300	1,6200	17.028	,00
13/8/2008	1,6200	-1,82%	1,6300	1,6500	1,6100	32.844	,00
12/8/2008	1,6500	0,61%	1,6400	1,6700	1,6300	21.913	,00
11/8/2008	1,6400	0,61%	1,6700	1,6800	1,6300	20.766	,00
08/8/2008	1,6300	-2,98%	1,6600	1,6800	1,6300	32.316	,00
07/8/2008	1,6800	0,60%	1,6900	1,6900	1,6800	32.922	,00
06/8/2008	1,6700	0,60%	1,7000	1,7000	1,6600	36.194	,00
05/8/2008	1,6600	0,61%	1,6500	1,6800	1,6500	44.662	,00
04/8/2008	1,6500	-0,60%	1,6600	1,6900	1,6300	54.126	,00
01/8/2008	1,6600	1,22%	1,6500	1,6700	1,6200	36.964	,00
31/7/2008	1,6400	-1,80%	1,6800	1,7100	1,6400	151.241	,00
30/7/2008	1,6700	-6,18%	1,8000	1,8300	1,5800	852.285	,00
29/7/2008	1,7800	-1,11%	1,8000	1,8000	1,7800	10.962	,00
28/7/2008	1,8000	1,12%	1,8000	1,8200	1,7800	22.965	,00
25/7/2008	1,7800	-2,73%	1,8100	1,8100	1,7800	19.014	,00
24/7/2008	1,8300	-1,61%	1,8600	1,8700	1,8300	22.151	,00
23/7/2008	1,8600	3,91%	1,8000	1,8800	1,8000	44.889	,00
22/7/2008	1,7900	-0,56%	1,8000	1,8100	1,7700	30.069	,00
21/7/2008	1,8000	2,27%	1,7900	1,8600	1,7800	72.206	,00
18/7/2008	1,7600	-0,56%	1,8000	1,8000	1,7600	30.299	,00
17/7/2008	1,7700	3,51%	1,7600	1,7700	1,7400	41.524	,00
16/7/2008	1,7100	-2,84%	1,7600	1,7800	1,7100	66.090	,00
15/7/2008	1,7600	0,57%	1,7700	1,7700	1,7100	92.739	,00
14/7/2008	1,7500	-0,57%	1,7800	1,7800	1,7500	25.361	,00
11/7/2008	1,7600	-3,83%	1,8100	1,8300	1,7500	52.282	,00
10/7/2008	1,8300	0,55%	1,8100	1,8400	1,8000	25.723	,00
09/7/2008	1,8200	1,68%	1,8400	1,8500	1,8100	45.384	,00
08/7/2008	1,7900	-2,72%	1,8000	1,8000	1,7500	49.343	,00
07/7/2008	1,8400	-0,54%	1,8600	1,8700	1,8400	15.496	,00
04/7/2008	1,8500	-1,60%	1,8200	1,9000	1,8200	69.945	,00
03/7/2008	1,8800	3,30%	1,8200	1,8800	1,7500	100.003	,00
02/7/2008	1,8200	-4,71%	1,9600	1,9600	1,8200	50.997	,00
01/7/2008	1,9100	-3,05%	1,9700	2,0400	1,9000	60.608	,00
30/6/2008	1,9700	1,03%	1,9200	1,9800	1,9200	47.729	,00
27/6/2008	1,9500	-3,94%	1,9800	1,9800	1,9400	86.970	,00
26/6/2008	2,0300	-1,46%	2,1100	2,1100	2,0200	31.323	,00
25/6/2008	2,0600	2,49%	2,0100	2,1000	2,0100	20.583	,00
24/6/2008	2,0100	-1,95%	2,0900	2,0900	1,9800	166.633	,00
23/6/2008	2,0500	-1,91%	2,0900	2,1000	2,0400	29.736	,00
20/6/2008	2,0900	-0,48%	2,0800	2,1600	2,0700	63.439	,00
19/6/2008	2,1000	0,00%	2,1000	2,1300	2,0700	20.798	,00
18/6/2008	2,1000	-0,94%	2,1200	2,1300	2,0700	36.666	,00
17/6/2008	2,1200	-1,85%	2,1300	2,1800	2,1200	24.080	,00
13/6/2008	2,1600	-0,46%	2,1700	2,2200	2,1600	20.417	,00
12/6/2008	2,1700	-1,81%	2,1900	2,2100	2,1700	14.401	,00
11/6/2008	2,2100	0,00%	2,2300	2,2800	2,1900	44.711	,00
10/6/2008	2,2100	-0,45%	2,1800	2,2800	2,1400	120.099	,00
09/6/2008	2,2200	-0,89%	2,1400	2,2200	2,1400	32.716	,00
06/6/2008	2,2400	-0,44%	2,3100	2,3100	2,2400	17.498	,00
05/6/2008	2,2500	-1,32%	2,2800	2,3300	2,2500	34.669	,00
04/6/2008	2,2800	-2,98%	2,2900	2,3800	2,2800	26.611	,00
03/6/2008	2,3500	1,73%	2,2500	2,3500	2,2500	32.975	,00
02/6/2008	2,3100	-2,12%	2,2900	2,3100	2,2500	75.609	,00
30/5/2008	2,3600	-3,67%	2,3900	2,4200	2,3600	167.785	,00
29/5/2008	2,4500	0,41%	2,4000	2,4500	2,4000	112.444	,00
28/5/2008	2,4400	1,67%	2,4100	2,4500	2,3700	184.564	,00
27/5/2008	2,4000	-2,44%	2,4600	2,4600	2,3600	243.001	,00
26/5/2008	2,4600	0,00%	2,5100	2,5100	2,4100	287.126	,00
23/5/2008	2,4600	5,58%	2,3200	2,4800	2,3200	508.138	,00
22/5/2008	2,3300	1,75%	2,2400	2,3400	2,2200	217.807	,00
21/5/2008	2,2900	0,44%	2,3100	2,3100	2,2100	194.539	,00
20/5/2008	2,2800	4,11%	2,1900	2,3800	2,1700	5.009.548	,00
19/5/2008	2,1900	6,31%	2,0900	2,1900	2,0900	202.266	,00
16/5/2008	2,0600	0,98%	2,0800	2,0900	2,0400	35.561	,00
15/5/2008	2,0400	0,00%	2,0500	2,1200	2,0400	47.430	,00
14/5/2008	2,0400	-1,92%	2,0900	2,1000	2,0400	50.534	,00
13/5/2008	2,0800	0,00%	2,0800	2,1000	2,0600	33.522	,00
12/5/2008	2,0800	-0,95%	2,1000	2,1100	2,0700	29.955	,00
09/5/2008	2,1000	0,00%	2,0700	2,1000	2,0600	15.150	,00
08/5/2008	2,1000	0,00%	2,0600	2,1100	2,0600	35.954	,00
07/5/2008	2,1000	0,48%	2,1000	2,1300	2,1000	14.355	,00
06/5/2008	2,0900	-2,79%	2,1500	2,1500	2,0900	27.850	,00
05/5/2008	2,1500	-0,46%	2,1700	2,1900	2,1300	36.347	,00
02/5/2008	2,1600	4,35%	2,0900	2,2000	2,0900	165.102	,00
30/4/2008	2,0700	1,47%	2,0500	2,1000	2,0400	36.190	,00
29/4/2008	2,0400	0,00%	2,0500	2,0600	2,0200	20.975	,00
24/4/2008	2,0400	-0,49%	2,0700	2,0700	2,0200	60.875	,00
23/4/2008	2,0500	0,00%	2,0500	2,1000	2,0400	41.339	,00
22/4/2008	2,0500	0,49%	2,0400	2,0800	2,0400	41.710	,00
21/4/2008	2,0400	-0,49%	2,0500	2,0800	2,0400	47.765	,00
18/4/2008	2,0500	0,99%	2,0300	2,0600	2,0000	76.746	,00
17/4/2008	2,0300	-1,93%	2,0800	2,1200	2,0300	51.213	,00
16/4/2008	2,0700	2,99%	2,0400	2,0800	2,0100	100.585	,00
15/4/2008	2,0100	-0,50%	2,0400	2,0400	2,0000	39.294	,00
14/4/2008	2,0200	-0,98%	2,0000	2,0500	1,9800	48.193	,00
11/4/2008	2,0400	-0,49%	2,0500	2,1000	2,0200	81.631	,00
10/4/2008	2,0500	-0,97%	2,0600	2,1000	2,0500	53.622	,00
09/4/2008	2,0700	1,47%	2,0400	2,0700	2,0400	55.123	,00
08/4/2008	2,0400	-2,86%	2,1000	2,1000	2,0400	65.545	,00
07/4/2008	2,1000	1,94%	2,0700	2,1000	2,0700	62.014	,00
04/4/2008	2,0600	-0,96%	2,1000	2,1000	2,0500	64.138	,00
03/4/2008	2,0800	-2,35%	2,1300	2,1400	2,0800	57.514	,00
02/4/2008	2,1300	0,00%	2,1900	2,1900	2,1200	88.552	,00
01/4/2008	2,1300	0,95%	2,1100	2,1600	2,1000	52.563	,00
31/3/2008	2,1100	0,00%	2,1100	2,1400	2,0800	49.135	,00
28/3/2008	2,1100	0,48%	2,1000	2,1400	2,0800	85.563	,00
27/3/2008	2,1000	1,94%	2,1000	2,1400	2,0700	41.607	,00
26/3/2008	2,0600	0,98%	2,0400	2,1100	2,0400	75.367	,00
20/3/2008	2,0400	-0,49%	2,0400	2,0500	2,0200	57.048	,00
19/3/2008	2,0500	-1,44%	2,1300	2,1400	2,0400	87.936	,00
18/3/2008	2,0800	-0,95%	2,1000	2,1600	2,0800	50.266	,00
17/3/2008	2,1000	-4,55%	2,1500	2,1500	2,0600	84.914	,00
14/3/2008	2,2000	0,92%	2,2200	2,2300	2,1800	46.670	,00
13/3/2008	2,1800	-3,11%	2,2200	2,2300	2,1600	56.275	,00
12/3/2008	2,2500	2,27%	2,2200	2,2800	2,2100	121.459	,00
11/3/2008	2,2000	0,46%	2,1600	2,2400	2,1600	93.756	,00
07/3/2008	2,1900	-4,37%	2,2100	2,2700	2,1900	123.795	,00
06/3/2008	2,2900	-2,55%	2,3500	2,3500	2,2100	179.924	,00
03/3/2008	2,3500	0,00%	2,3100	2,3600	2,2800	108.706	,00
29/2/2008	2,3500	2,62%	2,3300	2,4300	2,2800	299.131	,00
28/2/2008	2,2900	-5,37%	2,4200	2,5100	2,2700	200.350	,00
27/2/2008	2,4200	9,50%	2,2200	2,4800	2,1600	448.368	,00
26/2/2008	2,2100	0,45%	2,2000	2,2700	2,1900	80.003	,00
25/2/2008	2,2000	4,76%	2,1400	2,2200	2,1300	120.688	,00
22/2/2008	2,1000	-0,47%	2,1200	2,1200	2,0900	18.322	,00
21/2/2008	2,1100	1,93%	2,1000	2,1100	2,0800	28.535	,00
20/2/2008	2,0700	-0,96%	2,1000	2,1000	2,0600	46.537	,00
19/2/2008	2,0900	-0,95%	2,1100	2,1100	2,0800	40.735	,00
18/2/2008	2,1100	0,48%	2,1200	2,1200	2,0700	22.964	,00
15/2/2008	2,1000	-1,41%	2,1300	2,1400	2,0800	53.437	,00
14/2/2008	2,1300	1,43%	2,1200	2,1400	2,1000	47.705	,00
13/2/2008	2,1000	0,48%	2,1000	2,1300	2,0900	16.823	,00
12/2/2008	2,0900	0,48%	2,0900	2,1000	2,0500	37.197	,00
11/2/2008	2,0800	-1,42%	2,0600	2,1200	2,0600	40.282	,00
08/2/2008	2,1100	0,48%	2,1000	2,1400	2,1000	30.143	,00
07/2/2008	2,1000	0,00%	2,1400	2,1400	2,0900	27.925	,00
06/2/2008	2,1000	-1,87%	2,0800	2,1200	2,0800	32.592	,00
05/2/2008	2,1400	0,00%	2,1400	2,1500	2,1000	30.640	,00
04/2/2008	2,1400	0,00%	2,1600	2,1700	2,1200	33.915	,00
01/2/2008	2,1400	0,94%	2,1400	2,2100	2,1400	82.428	,00
31/1/2008	2,1200	-1,40%	2,1600	2,1600	2,1100	42.084	,00
30/1/2008	2,1500	-1,38%	2,1800	2,2100	2,1500	80.527	,00
29/1/2008	2,1800	0,93%	2,1900	2,2100	2,1700	51.581	,00
28/1/2008	2,1600	0,47%	2,0900	2,1600	2,0600	95.539	,00
25/1/2008	2,1500	1,90%	2,1700	2,2000	2,1200	166.787	,00
24/1/2008	2,1100	4,98%	2,1400	2,1900	2,0600	187.873	,00
23/1/2008	2,0100	-3,37%	2,2300	2,2400	1,9900	323.382	,00
22/1/2008	2,0800	-7,14%	2,0400	2,2100	2,0200	233.605	,00
21/1/2008	2,2400	-7,82%	2,3900	2,3900	2,2200	162.578	,00
18/1/2008	2,4300	0,00%	2,4300	2,4600	2,3600	55.236	,00
17/1/2008	2,4300	0,83%	2,4400	2,4600	2,3600	107.925	,00
16/1/2008	2,4100	-1,23%	2,4400	2,4400	2,3300	452.116	,00
15/1/2008	2,4400	-2,79%	2,5400	2,5400	2,4400	133.082	,00
14/1/2008	2,5100	-0,40%	2,5200	2,5300	2,4800	52.566	,00
11/1/2008	2,5200	-1,56%	2,5700	2,5800	2,4600	169.363	,00
10/1/2008	2,5600	-1,54%	2,6500	2,6500	2,5400	105.323	,00
09/1/2008	2,6000	-1,14%	2,6300	2,6500	2,5800	58.319	,00
08/1/2008	2,6300	0,00%	2,6300	2,6900	2,6200	40.502	,00

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.%