Συνεχης ενημερωση

USB BANK (ΤΡΑΓ)

0,5500 €

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
18/7/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
17/7/2007	1,1900	0,00%	1,1900	1,1900	1,1900	587	700,00
16/7/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
13/7/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
12/7/2007	1,1900	2,59%	1,1600	1,1900	1,1600	14.691	17.402,42
11/7/2007	1,1600	0,00%	1,1600	1,1600	1,1600		,00
10/7/2007	1,1600	0,00%	1,1600	1,1600	1,1600		,00
09/7/2007	1,1600	-2,52%	1,1600	1,1600	1,1600	2.127	2.461,60
06/7/2007	1,1900	2,59%	1,1900	1,1900	1,1900	29	35,00
05/7/2007	1,1600	0,00%	1,1600	1,1600	1,1600	2.283	2.657,34
04/7/2007	1,1600	0,00%	1,1600	1,1600	1,1600		,00
03/7/2007	1,1600	-2,52%	1,1600	1,1600	1,1600	1.657	1.917,60
02/7/2007	1,1900	0,00%	1,1900	1,1900	1,1900	233	276,50
29/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
28/6/2007	1,1900	2,59%	1,1600	1,1900	1,1600	9.663	11.430,60
27/6/2007	1,1600	0,00%	1,1600	1,1600	1,1600	182	210,80
26/6/2007	1,1600	0,00%	1,1600	1,1600	1,1600	587	680,00
25/6/2007	1,1600	0,00%	1,1600	1,1600	1,1600	970	1.122,00
22/6/2007	1,1600	0,00%	1,1600	1,1600	1,1600		,00
21/6/2007	1,1600	-2,52%	1,1600	1,1600	1,1600	3.471	4.039,02
20/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
19/6/2007	1,1900	2,59%	1,1600	1,1900	1,1600	50.898	59.269,20
18/6/2007	1,1600	-2,52%	1,1600	1,1600	1,1600	587	680,00
15/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
14/6/2007	1,1900	0,00%	1,1600	1,1900	1,1600	30.433	36.174,20
13/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
12/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
11/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
08/6/2007	1,1900	0,00%	1,1900	1,1900	1,1900		,00
07/6/2007	1,1900	-4,80%	1,1900	1,1900	1,1900	94.022	112.000,00
06/6/2007	1,2500	0,00%	1,2500	1,2500	1,2500		,00
05/6/2007	1,2500	0,00%	1,2500	1,2500	1,2500		,00
04/6/2007	1,2500	0,00%	1,2500	1,2500	1,2500	14.250	17.848,00
01/6/2007	1,2500	-0,79%	1,2600	1,2600	1,2500	17.533	21.977,90
31/5/2007	1,2600	5,88%	1,1900	1,2600	1,1900	69.876	84.694,80
30/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	15.607	18.592,00
29/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	18.878	22.487,50
25/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	1.196	1.424,50
24/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	5.847	6.965,00
23/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	1.966	2.341,50
22/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	7.781	9.268,00
21/5/2007	1,1900	-6,30%	1,1900	1,1900	1,1900	2.959	3.524,50
18/5/2007	1,2700	6,72%	1,1900	1,2700	1,1900	2.971	3.540,92
17/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	10.178	12.124,00
16/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	4.290	5.110,00
15/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	67.866	80.843,00
14/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	600.589	715.428,00
11/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	6.561	7.815,50
10/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	204.345	243.418,00
09/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	2.034.024	2.422.952,00
08/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	2.435.534	2.901.234,00
07/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	425.984	507.437,00
04/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	331.139	394.457,00
03/5/2007	1,1900	0,00%	1,1900	1,1900	1,1900	152.974	182.224,00
02/5/2007	1,1900	0,00%	1,1900	1,2000	1,1900	301.203	358.803,50
30/4/2007	1,1900	0,00%	1,1900	1,2000	1,1900	506.481	603.330,50
27/4/2007	1,1900	11,21%	1,1800	1,1900	1,1800	735.654	871.596,34
26/4/2007	1,0700	9,74%	0,9850	1,0700	0,9160	280.800	281.308,25
25/4/2007	0,9750	3,07%	0,9550	1,0100	0,9550	49.344	47.852,96
24/4/2007	0,9460	4,42%	0,9060	0,9850	0,9060	71.480	67.957,87
23/4/2007	0,9060	9,55%	0,8760	0,9060	0,8760	44.304	39.099,47
20/4/2007	0,8270	-5,59%	0,8860	0,8960	0,8270	139.764	123.947,20
19/4/2007	0,8760	2,22%	0,8470	0,8860	0,8470	30.848	26.637,41
18/4/2007	0,8570	-1,15%	0,8570	0,8760	0,8370	53.769	46.450,20
17/4/2007	0,8670	7,30%	0,8170	0,8670	0,8170	36.192	30.306,14
16/4/2007	0,8080	0,00%	0,8080	0,8080	0,8080		,00
13/4/2007	0,8080	0,00%	0,8080	0,8080	0,8080	77	61,10
12/4/2007	0,8080	0,00%	0,8080	0,8080	0,8080		,00
11/4/2007	0,8080	-3,46%	0,8080	0,8080	0,8080	3.849	3.078,50
10/4/2007	0,8370	0,00%	0,8370	0,8370	0,8370		,00
05/4/2007	0,8370	0,00%	0,8270	0,8370	0,8270	2.791	2.315,00
04/4/2007	0,8370	3,59%	0,7980	0,8370	0,7780	42.472	34.345,63
03/4/2007	0,8080	5,21%	0,7580	0,8080	0,7580	49.249	38.004,50
02/4/2007	0,7680	2,54%	0,7490	0,7680	0,7490	9.202	7.050,40
30/3/2007	0,7490	-3,73%	0,7490	0,7490	0,7490	2.939	2.200,00
29/3/2007	0,7780	0,00%	0,7680	0,7780	0,7680	13.715	10.649,72
28/3/2007	0,7780	2,64%	0,7580	0,7780	0,7580	27.419	21.300,36
27/3/2007	0,7580	1,20%	0,7580	0,7580	0,7490	24.475	18.592,50
26/3/2007	0,7490	0,00%	0,7490	0,7580	0,7490	28.985	21.993,35
23/3/2007	0,7490	0,00%	0,7490	0,7580	0,7490	18.828	14.138,00
22/3/2007	0,7490	0,00%	0,7490	0,7490	0,7490	661	495,00
21/3/2007	0,7490	0,00%	0,7490	0,7490	0,7490		,00
20/3/2007	0,7490	0,00%	0,7490	0,7680	0,7490	15.549	11.654,40
19/3/2007	0,7490	-3,73%	0,7680	0,7680	0,7490	1.877	1.413,32
16/3/2007	0,7780	1,30%	0,7680	0,7780	0,7680	5.054	3.924,40
15/3/2007	0,7680	1,32%	0,7680	0,7680	0,7680	19.921	15.395,60
14/3/2007	0,7580	-2,57%	0,7190	0,7780	0,7090	29.191	22.071,95
13/3/2007	0,7780	0,00%	0,7780	0,7780	0,7780		,00
12/3/2007	0,7780	0,00%	0,7780	0,7780	0,7780		,00
09/3/2007	0,7780	0,00%	0,7780	0,7780	0,7780		,00
08/3/2007	0,7780	0,00%	0,7780	0,7780	0,7780		,00
07/3/2007	0,7780	0,00%	0,7780	0,7780	0,7780	8.815	6.900,00
06/3/2007	0,7780	2,64%	0,7780	0,7780	0,7780	5.876	4.600,00
05/3/2007	0,7580	-6,19%	0,7580	0,7580	0,7580	1.275	976,50
02/3/2007	0,8080	-1,10%	0,8080	0,8080	0,8080	44.073	35.525,00
01/3/2007	0,8170	6,38%	0,8170	0,8170	0,8080	20.817	16.945,57
28/2/2007	0,7680	-1,29%	0,7680	0,7680	0,7680	587	452,00
27/2/2007	0,7780	0,00%	0,7780	0,7780	0,7780	14.357	11.237,80
26/2/2007	0,7780	1,30%	0,7780	0,7780	0,7780	9.550	7.485,00
23/2/2007	0,7680	1,32%	0,7780	0,7780	0,7580	52.735	41.068,48
22/2/2007	0,7580	5,42%	0,7290	0,7580	0,7290	3.485	2.664,20
21/2/2007	0,7190	0,00%	0,7190	0,7190	0,7190	1.910	1.378,00
20/2/2007	0,7190	-9,90%	0,7980	0,8170	0,7090	6.954	5.378,78
16/2/2007	0,7980	0,00%	0,7980	0,7980	0,7980		,00
15/2/2007	0,7980	3,91%	0,7780	0,7980	0,7490	373.667	290.147,00
14/2/2007	0,7680	-1,29%	0,7490	0,7680	0,7090	264.612	198.387,50
13/2/2007	0,7780	-3,71%	0,7580	0,7780	0,7390	272.426	209.402,97
12/2/2007	0,8080	0,00%	0,7780	0,8080	0,7580	191.614	149.993,75
09/2/2007	0,8080	0,00%	0,8080	0,8080	0,8080	8.915	7.160,24
08/2/2007	0,8080	-1,10%	0,8080	0,8080	0,8080	67.685	54.172,43
07/2/2007	0,8170	1,11%	0,7980	0,8570	0,7980	190.861	160.365,90
06/2/2007	0,8080	-5,72%	0,8470	0,8470	0,7980	516.880	436.322,81
05/2/2007	0,8570	1,18%	0,8470	0,8570	0,8470	27.657	23.439,24
02/2/2007	0,8470	0,00%	0,8470	0,8570	0,8470	10.037	8.530,54
01/2/2007	0,8470	-1,17%	0,8080	0,8470	0,7780	11.893	9.429,54
31/1/2007	0,8570	0,00%	0,7680	0,8570	0,7680	42.613	35.565,48
30/1/2007	0,8570	0,00%	0,8570	0,8570	0,7580	160.072	130.521,85
29/1/2007	0,8570	-6,44%	0,9160	0,9160	0,8270	104.570	92.653,00
26/1/2007	0,9160	14,79%	0,8080	0,9160	0,8080	309.297	261.831,03
25/1/2007	0,7980	20,91%	0,6600	0,7980	0,6600	599.114	441.071,45
24/1/2007	0,6600	1,54%	0,6500	0,6790	0,6500	99.843	66.539,51
23/1/2007	0,6500	0,00%	0,6110	0,6500	0,6110	116.901	75.839,30
22/1/2007	0,6500	0,00%	0,6500	0,6500	0,6400	37.348	24.044,42
19/1/2007	0,6500	0,00%	0,6500	0,6600	0,6500	188.050	122.324,75
18/1/2007	0,6500	3,17%	0,6110	0,6500	0,6010	94.663	59.183,03
17/1/2007	0,6300	-1,56%	0,6300	0,6300	0,6300	12.194	7.677,50
16/1/2007	0,6400	-1,54%	0,6400	0,6400	0,6400	10.284	6.580,00
15/1/2007	0,6500	0,00%	0,6500	0,6500	0,6500	30.704	19.952,50
12/1/2007	0,6500	1,56%	0,6500	0,6500	0,6500	75.218	48.680,00
11/1/2007	0,6400	0,00%	0,6400	0,6400	0,6400	9.946	6.334,15
10/1/2007	0,6400	-1,54%	0,6500	0,6500	0,6300	34.973	22.429,35
09/1/2007	0,6500	6,38%	0,6110	0,6500	0,6110	100.965	64.797,85
08/1/2007	0,6110	-1,61%	0,6110	0,6210	0,6110	135.160	82.779,84
05/1/2007	0,6210	3,33%	0,6010	0,6210	0,6010	136.329	82.442,24
04/1/2007	0,6010	9,07%	0,5610	0,6010	0,5610	140.995	82.073,48
03/1/2007	0,5510	0,00%	0,5510	0,5510	0,5510	93.828	51.214,40
02/1/2007	0,5510	0,00%	0,5510	0,5510	0,5510	26.444	14.440,00
29/12/2006	0,5510	0,00%	0,5510	0,5510	0,5510	12.898	7.057,90
28/12/2006	0,5510	0,00%	0,5420	0,5510	0,5420	28.745	15.600,60
27/12/2006	0,5510	0,00%	0,5510	0,5510	0,5510	11.312	6.160,00
22/12/2006	0,5510	1,66%	0,5510	0,5510	0,5510	11.606	6.320,00
21/12/2006	0,5420	1,88%	0,5510	0,5510	0,5420	25.974	14.061,80
20/12/2006	0,5320	-3,45%	0,5510	0,5510	0,5320	59.058	32.115,00
19/12/2006	0,5510	0,00%	0,5510	0,5510	0,5510	29.382	16.000,00
18/12/2006	0,5510	1,66%	0,5510	0,5610	0,5510	48.271	26.430,40
15/12/2006	0,5420	-3,39%	0,5510	0,5510	0,5420	61.555	33.530,00
14/12/2006	0,5610	5,45%	0,5420	0,5610	0,5420	25.213	14.086,21
13/12/2006	0,5320	0,00%	0,5220	0,5320	0,5220	23.365	12.376,56
12/12/2006	0,5320	1,92%	0,5220	0,5320	0,5220	6.112	3.204,00
11/12/2006	0,5220	0,00%	0,5220	0,5220	0,5220	17.982	9.363,60
08/12/2006	0,5220	0,00%	0,5220	0,5220	0,5220		,00
07/12/2006	0,5220	-3,69%	0,5420	0,5420	0,5220	37.932	20.108,30
06/12/2006	0,5420	0,00%	0,5420	0,5420	0,5420	61.117	32.845,58
05/12/2006	0,5420	0,00%	0,5420	0,5420	0,5420	24.977	13.431,59
04/12/2006	0,5420	-1,63%	0,5420	0,5420	0,5420	14.324	7.713,75
01/12/2006	0,5510	0,00%	0,5120	0,5510	0,5120	39.836	21.672,80
30/11/2006	0,5510	0,00%	0,5510	0,5510	0,5510	5.438	2.961,60
29/11/2006	0,5510	0,00%	0,5510	0,5510	0,5510	349	190,40
28/11/2006	0,5510	0,00%	0,5510	0,5510	0,5510	3	1,60
27/11/2006	0,5510	0,00%	0,5510	0,5510	0,5510	14.110	7.683,20
24/11/2006	0,5510	0,00%	0,5510	0,5510	0,5510	2.501	1.361,60
23/11/2006	0,5510	1,66%	0,5420	0,5510	0,5420	61.493	33.282,82
22/11/2006	0,5420	-1,63%	0,5510	0,5510	0,5420	33.201	18.034,00
21/11/2006	0,5510	0,00%	0,5510	0,5610	0,5510	34.856	19.265,08
20/11/2006	0,5510	0,00%	0,5420	0,5510	0,5420	46.887	25.444,66
17/11/2006	0,5510	1,66%	0,5420	0,5510	0,5420	6.170	3.348,00
16/11/2006	0,5420	-1,63%	0,5420	0,5510	0,5420	28.453	15.406,72
15/11/2006	0,5510	1,66%	0,5510	0,5510	0,5510	13.202	7.188,80
14/11/2006	0,5420	1,88%	0,5420	0,5420	0,5420	55.823	30.138,43
13/11/2006	0,5320	0,00%	0,5420	0,5510	0,5320	30.851	16.553,16
10/11/2006	0,5320	0,00%	0,5320	0,5320	0,5320	17.629	9.320,00
09/11/2006	0,5320	-3,45%	0,5510	0,5510	0,5320	55.825	29.960,00
08/11/2006	0,5510	-1,78%	0,5420	0,5510	0,5420	10.963	5.973,90
07/11/2006	0,5610	3,51%	0,5320	0,5610	0,5320	289.963	156.359,90
06/11/2006	0,5420	1,88%	0,5510	0,5510	0,5420	45.174	24.366,25
03/11/2006	0,5320	1,92%	0,5220	0,5320	0,5220	18.647	9.803,98
02/11/2006	0,5220	0,00%	0,5220	0,5220	0,5220	1.014	524,40
01/11/2006	0,5220	0,00%	0,5220	0,5220	0,5220		,00
31/10/2006	0,5220	0,00%	0,5220	0,5220	0,5220		,00
30/10/2006	0,5220	0,00%	0,5220	0,5220	0,5220		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%