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
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%