Συνεχης ενημερωση

TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)

1,2600 €

0,0200 (1,61%)

Άνοιγμα 1,2700
Υψηλό 1,2800
Χαμηλό 1,2400

Όγκος 2.171
Τζίρος 2.720 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/10/2007	2,3400	0,00%	2,3300	2,3600	2,3300	32.321	75.570,66
22/10/2007	2,3400	-0,43%	2,3500	2,3500	2,3300	16.193	37.856,00
19/10/2007	2,3500	0,00%	2,3700	2,3700	2,3500	23.700	55.750,00
18/10/2007	2,3500	0,00%	2,3500	2,3800	2,3500	37.391	88.176,27
17/10/2007	2,3500	-0,42%	2,3600	2,3900	2,3500	26.113	61.901,00
16/10/2007	2,3600	-1,26%	2,3700	2,4000	2,3600	24.281	57.483,50
15/10/2007	2,3900	0,00%	2,3900	2,4100	2,3900	6.096	14.611,00
12/10/2007	2,3900	0,42%	2,4000	2,4000	2,3800	12.374	29.640,26
11/10/2007	2,3800	-0,42%	2,3800	2,4500	2,3800	12.274	29.451,00
10/10/2007	2,3900	-0,83%	2,4000	2,4000	2,3900	8.204	19.642,56
09/10/2007	2,4100	-0,41%	2,4100	2,4200	2,3900	7.005	16.837,29
08/10/2007	2,4200	-1,63%	2,4000	2,4400	2,4000	80.061	193.017,68
05/10/2007	2,4600	-0,81%	2,4600	2,4700	2,4500	30.271	74.518,00
04/10/2007	2,4800	0,00%	2,5000	2,5000	2,4400	15.214	37.447,00
03/10/2007	2,4800	-1,20%	2,4500	2,4900	2,4400	22.348	54.903,00
02/10/2007	2,5100	∞%	0,0000	2,5500	2,5000	32.920	82.812,00
01/10/2007	0,0000	-100,00%	2,5100	0,0000	2,4800	29.835	74.807,00
28/9/2007	2,5100	∞%	2,5500	2,5500	2,4900	24.232	61.040,49
27/9/2007	0,0000	NaN%	2,5500	2,5600	2,4800	58.651	148.797,10
26/9/2007	0,0000	-100,00%	2,5200	2,5400	2,5100	29.968	75.827,80
25/9/2007	2,5200	2,02%	2,5100	0,0000	2,5100	1.683.850	4.147.265,20
24/9/2007	2,4700	0,82%	2,4500	2,4900	2,4200	1.666.011	4.083.427,00
21/9/2007	2,4500	2,94%	2,4000	2,4600	2,4000	61.535	149.926,10
20/9/2007	2,3800	0,42%	2,4000	2,4000	2,3600	1.611.692	3.883.867,53
19/9/2007	2,3700	-0,84%	2,3900	2,3900	2,3700	1.613.828	3.872.917,00
18/9/2007	2,3900	0,00%	2,3500	2,3900	2,3300	17.510	41.233,30
17/9/2007	2,3900	0,00%	2,4300	2,4300	2,3600	1.606.656	3.871.836,29
14/9/2007	2,3900	0,00%	2,3700	2,4000	2,3400	1.620.033	3.887.473,75
13/9/2007	2,3900	0,84%	2,3500	2,4600	2,3500	15.490	37.418,72
12/9/2007	2,3700	1,28%	2,3500	2,3700	2,3300	19.389	45.218,69
11/9/2007	2,3400	0,00%	2,3400	2,3400	2,3300	9.720	22.728,39
10/9/2007	2,3400	-0,85%	2,3600	2,3600	2,3400	8.013	18.774,35
07/9/2007	2,3600	-0,84%	2,3800	2,3800	2,3600	19.460	45.979,60
06/9/2007	2,3800	0,00%	2,3700	2,3900	2,3600	10.327	24.548,88
05/9/2007	2,3800	0,00%	2,4000	2,4000	2,3600	13.966	33.196,60
04/9/2007	2,3800	-1,24%	2,3800	2,3900	2,3700	18.467	43.623,00
03/9/2007	2,4100	-0,41%	2,3700	2,4100	2,3700	9.957	23.857,00
31/8/2007	2,4200	0,83%	2,3800	2,4200	2,3800	16.846	40.397,43
30/8/2007	2,4000	0,00%	2,4000	2,4100	2,3800	19.923	47.755,10
29/8/2007	2,4000	0,00%	2,4000	2,4000	2,3600	22.504	53.340,45
28/8/2007	2,4000	0,00%	2,4000	2,4000	2,3700	7.998	19.122,61
27/8/2007	2,4000	-0,83%	2,4200	2,4600	2,3800	16.468	39.559,92
24/8/2007	2,4200	-0,41%	2,4000	2,4800	2,4000	25.598	62.790,23
23/8/2007	2,4300	0,00%	2,4900	2,4900	2,4200	5.831	14.187,76
22/8/2007	2,4300	0,41%	2,4200	2,4500	2,4200	12.590	30.712,13
21/8/2007	2,4200	-6,20%	2,4400	2,4700	2,4200	38.170	93.382,02
20/8/2007	2,5800	2,38%	2,5400	2,5800	0,0000	36.823	94.506,68
17/8/2007	2,5200	1,61%	2,5000	0,0000	2,4800	49.187	123.018,09
16/8/2007	2,4800	-1,59%	2,4600	2,5000	2,4600	78.233	194.961,02
14/8/2007	2,5200	2,02%	2,4800	0,0000	2,4800	32.805	82.267,02
13/8/2007	2,4700	0,82%	2,4300	2,4700	2,4200	31.270	76.819,10
10/8/2007	2,4500	-3,54%	2,5000	2,5000	2,4400	61.257	150.778,27
09/8/2007	2,5400	-1,17%	2,5400	2,5900	2,5400	12.997	33.125,05
08/8/2007	2,5700	0,39%	2,5600	2,5700	2,5400	10.001	25.551,11
07/8/2007	2,5600	0,79%	2,5800	2,5900	2,5500	27.407	70.326,79
06/8/2007	2,5400	-4,87%	2,5800	2,6400	2,5400	48.802	125.687,62
03/8/2007	2,6700	0,00%	2,6400	2,6700	2,6300	31.340	83.270,05
02/8/2007	2,6700	0,38%	2,6800	2,6900	2,6600	25.345	67.755,75
01/8/2007	2,6600	1,14%	2,6000	2,7200	2,5700	137.540	366.157,00
31/7/2007	2,6300	1,15%	2,6300	2,6400	2,6100	37.262	87.406,26
30/7/2007	2,6000	1,96%	2,5500	2,6200	2,5500	74.231	180.953,52
27/7/2007	2,5500	-0,78%	0,0000	2,5700	2,5100	42.957	109.397,53
26/7/2007	2,5700	-0,77%	2,6000	2,6200	2,5400	88.302	225.990,28
25/7/2007	2,5900	0,00%	2,5700	2,5900	2,5600	18.253	47.012,76
24/7/2007	2,5900	0,39%	2,5800	2,6200	2,5800	21.041	50.648,25
23/7/2007	2,5800	-0,39%	2,5900	2,5900	2,5800	15.285	39.523,76
20/7/2007	2,5900	-0,77%	2,6100	2,6200	2,5800	28.054	68.375,84
19/7/2007	2,6100	1,16%	2,6000	2,6100	2,5800	16.998	43.879,29
18/7/2007	2,5800	-1,53%	2,6000	2,6000	2,5800	24.483	63.296,91
17/7/2007	2,6200	0,38%	2,6000	2,6400	2,5900	41.190	107.443,26
16/7/2007	2,6100	-0,76%	2,6300	2,6300	2,6000	35.423	80.911,98
13/7/2007	2,6300	0,38%	2,6100	2,6400	2,6100	15.203	39.850,75
12/7/2007	2,6200	0,38%	2,5900	2,6200	2,5800	20.855	51.761,53
11/7/2007	2,6100	-0,38%	2,5500	2,6100	2,5400	31.727	81.428,79
10/7/2007	2,6200	-0,38%	2,6300	2,6400	2,6000	17.672	45.235,30
09/7/2007	2,6300	0,00%	2,6400	2,6400	2,6100	21.829	57.254,06
06/7/2007	2,6300	1,15%	2,5700	2,6300	2,5700	32.798	77.171,43
05/7/2007	2,6000	0,39%	2,5900	2,6000	2,5900	26.022	67.542,69
04/7/2007	2,5900	1,17%	2,5600	2,6000	2,5500	39.028	100.794,17
03/7/2007	2,5600	0,39%	2,5600	2,5800	2,5600	22.875	58.812,92
02/7/2007	2,5500	-1,16%	2,5500	2,5900	2,5200	20.159	50.184,06
29/6/2007	2,5800	-0,39%	2,5700	2,6000	2,5700	12.071	31.221,33
28/6/2007	2,5900	0,78%	2,5700	2,5900	2,5700	24.615	63.484,83
27/6/2007	2,5700	-1,53%	2,5600	2,6000	2,5600	23.168	59.674,49
26/6/2007	2,6100	-0,38%	2,5900	2,6200	2,5600	19.099	48.996,98
25/6/2007	2,6200	1,55%	2,5500	2,6300	2,5500	27.772	72.217,37
22/6/2007	2,5800	-0,77%	2,5700	2,6000	2,5700	34.120	88.185,01
21/6/2007	2,6000	-0,76%	2,5800	2,6100	2,5600	26.329	68.234,73
20/6/2007	2,6200	1,16%	2,6000	2,6500	2,5700	68.381	179.576,89
19/6/2007	2,5900	-0,38%	2,6000	2,6100	2,5600	29.917	77.418,39
18/6/2007	2,6000	0,39%	2,6000	2,6000	2,5700	16.572	42.825,00
15/6/2007	2,5900	0,39%	2,5500	2,6000	2,5400	73.212	188.590,70
14/6/2007	2,5800	0,00%	2,6000	2,6400	2,5800	38.091	91.460,98
13/6/2007	2,5800	-0,39%	2,5500	2,6000	2,5400	17.165	44.104,17
12/6/2007	2,5900	0,39%	2,5400	2,6000	2,5400	13.144	33.847,08
11/6/2007	2,5800	∞%	2,5500	2,5900	2,5300	7.963	20.336,93
08/6/2007	0,0000	NaN%	2,4900	0,0000	2,4900	16.687	41.963,30
07/6/2007	0,0000	-100,00%	2,5100	0,0000	2,4900	41.111	91.960,17
06/6/2007	2,5500	-1,92%	2,5600	2,5600	2,5100	33.458	84.704,59
05/6/2007	2,6000	-0,76%	2,6300	2,6400	2,5200	41.214	105.702,00
04/6/2007	2,6200	-1,50%	2,6600	2,6900	2,5800	55.705	120.976,15
01/6/2007	2,6600	∞%	2,5500	2,6800	2,5200	164.616	404.395,71
31/5/2007	0,0000	-100,00%	2,5000	2,5400	2,5000	27.300	66.916,48
30/5/2007	2,5000	-0,79%	2,5000	2,5200	2,4800	43.586	98.908,24
29/5/2007	2,5200	1,20%	2,4800	2,5400	2,4800	27.464	69.449,13
25/5/2007	2,4900	-0,40%	2,4800	2,5000	2,4700	26.044	61.600,27
24/5/2007	2,5000	-1,57%	2,5400	2,5500	2,5000	20.472	44.381,79
23/5/2007	2,5400	2,01%	2,5000	2,5900	2,5000	57.085	141.021,53
22/5/2007	2,4900	1,63%	2,4600	2,4900	2,4400	18.911	46.794,00
21/5/2007	2,4500	-0,41%	2,4500	2,5000	2,4500	31.973	78.842,72
18/5/2007	2,4600	-2,38%	2,5200	2,5400	2,4600	18.150	41.188,34
17/5/2007	2,5200	-1,18%	2,5700	2,5800	2,5200	66.008	168.696,64
16/5/2007	2,5500	3,24%	2,4500	2,5600	2,4500	82.904	197.241,89
15/5/2007	2,4700	1,23%	2,4200	2,4800	2,4200	47.684	97.763,19
14/5/2007	2,4400	0,00%	2,4600	2,4700	2,4000	33.453	80.685,00
11/5/2007	2,4400	-0,81%	2,4300	2,4500	2,4100	8.453	20.550,00
10/5/2007	2,4600	1,23%	2,4000	2,5000	2,4000	41.766	102.576,50
09/5/2007	2,4300	1,67%	2,4100	2,4300	2,3900	23.382	56.222,39
08/5/2007	2,3900	-0,83%	2,4100	2,4100	2,3900	41.379	99.174,53
07/5/2007	2,4100	-0,41%	2,4200	2,4300	2,4000	27.141	60.694,23
04/5/2007	2,4200	1,68%	2,3800	2,4200	2,3800	27.377	66.219,00
03/5/2007	2,3800	-0,83%	2,4000	2,4100	2,3800	57.509	137.225,00
02/5/2007	2,4000	-0,83%	2,4200	2,4500	2,4000	33.491	77.956,00
30/4/2007	2,4200	0,41%	2,4100	2,4400	2,3800	46.336	,00
27/4/2007	2,4100	-2,03%	2,4200	2,4500	2,3900	60.985	147.576,00
26/4/2007	2,4600	0,00%	2,4600	2,4700	2,4300	29.408	65.885,66
25/4/2007	2,4600	0,41%	2,4500	2,4900	2,4500	18.732	42.634,81
24/4/2007	2,4500	-1,21%	2,4600	2,5000	2,4500	25.120	61.810,79
23/4/2007	2,4800	0,00%	2,4600	2,4800	2,4500	8.643	13.591,68
20/4/2007	2,4800	0,00%	2,4600	2,4900	2,4400	16.950	31.249,02
19/4/2007	2,4800	0,00%	2,4500	2,4800	2,4400	19.732	43.122,03
18/4/2007	2,4800	0,00%	2,4600	2,4900	2,4500	15.872	38.178,56
17/4/2007	2,4800	0,00%	2,4900	2,4900	2,4600	36.979	91.439,14
16/4/2007	2,4800	0,40%	2,4600	2,4900	2,4300	25.119	60.323,69
13/4/2007	2,4700	1,23%	2,4400	2,4700	2,4300	14.529	35.520,95
12/4/2007	2,4400	-0,81%	2,4600	2,4700	2,4400	24.592	60.368,15
11/4/2007	2,4600	-0,81%	2,4400	2,4800	2,4400	13.743	33.953,19
10/4/2007	2,4800	0,00%	2,4900	2,4900	2,4400	50.510	11.812.655,00
05/4/2007	2,4800	0,81%	2,4800	2,4900	2,4700	28.365	70.131,70
04/4/2007	2,4600	-0,40%	2,4700	2,4900	2,4600	20.885	33.075,03
03/4/2007	2,4700	2,49%	2,4400	2,4900	2,4100	43.383	99.968,03
02/4/2007	2,4100	-0,41%	2,4000	2,4300	2,3900	8.580	20.184,94
30/3/2007	2,4200	0,00%	2,4000	2,4400	2,4000	8.066	19.123,82
29/3/2007	2,4200	0,83%	2,4200	2,4400	2,4100	17.910	43.409,64
28/3/2007	2,4000	0,00%	2,3700	2,4000	2,3700	33.048	77.425,35
27/3/2007	2,4000	0,84%	2,3800	2,4200	2,3700	64.901	155.439,38
26/3/2007	2,3800	-0,83%	2,3800	2,4400	2,3800	37.753	85.488,54
23/3/2007	2,4000	-0,83%	2,4100	2,4400	2,3900	23.475	56.586,96
22/3/2007	2,4200	0,00%	2,4200	2,4500	2,4200	19.914	48.467,84
21/3/2007	2,4200	0,83%	2,4000	2,4200	2,3900	13.069	,00
20/3/2007	2,4000	-0,41%	2,4000	2,4000	2,3800	11.533	27.544,09
19/3/2007	2,4100	0,00%	2,4100	2,4200	2,3800	17.301	41.421,47
16/3/2007	2,4100	0,00%	2,4100	2,4200	2,3900	11.340	27.302,00
15/3/2007	2,4100	1,69%	2,4000	2,4100	2,3800	12.332	28.308,68
14/3/2007	2,3700	-3,66%	2,3900	2,4100	2,3700	59.633	142.273,56
13/3/2007	2,4600	-0,81%	2,4400	2,4600	2,4300	8.786	21.437,14
12/3/2007	2,4800	0,81%	2,4500	2,4800	2,4400	12.712	31.322,44
09/3/2007	2,4600	-0,81%	2,5000	2,5000	2,4500	16.641	4.076.846,00
08/3/2007	2,4800	0,40%	2,4800	2,4800	2,4600	15.007	37.098,46
07/3/2007	2,4700	1,23%	2,4400	2,4800	2,4400	18.376	45.144,00
06/3/2007	2,4400	2,09%	2,4200	2,4400	2,4200	5.978	14.576,00
05/3/2007	2,3900	-2,05%	2,4000	2,4200	2,3800	86.412	207.418,14
02/3/2007	2,4400	0,41%	2,4300	2,5000	2,4000	47.548	115.209,49
01/3/2007	2,4300	-2,02%	2,5000	2,5000	2,4100	45.689	111.783,83
28/2/2007	2,4800	-1,20%	2,5000	2,5200	2,4000	129.285	318.620,00
27/2/2007	2,5100	-2,71%	2,5700	2,5700	2,5100	72.761	184.916,51
26/2/2007	2,5800	0,78%	2,5600	2,5900	2,5400	43.127	110.728,76
23/2/2007	2,5600	-0,78%	2,5600	2,5900	2,5500	20.996	53.837,78
22/2/2007	2,5800	0,39%	2,5600	2,5800	2,5500	24.220	62.234,72
21/2/2007	2,5700	0,00%	2,5500	2,5800	2,5400	41.345	105.791,81
20/2/2007	2,5700	-0,39%	2,5600	2,5800	2,5600	21.098	54.288,10
16/2/2007	2,5800	0,00%	2,5700	2,6000	2,5700	18.473	47.757,10
15/2/2007	2,5800	-0,39%	2,5800	2,6200	2,5600	31.046	80.456,22
14/2/2007	2,5900	1,57%	2,5800	2,6000	2,5600	17.025	43.893,46
13/2/2007	2,5500	0,00%	2,5700	2,6000	2,5500	40.695	104.649,12
12/2/2007	2,5500	-1,54%	2,6000	2,6000	2,5500	49.158	126.046,52
09/2/2007	2,5900	0,00%	2,5800	2,6200	2,5800	43.534	113.390,15
08/2/2007	2,5900	-0,38%	2,5900	2,6200	2,5800	44.270	115.025,09
07/2/2007	2,6000	-1,14%	2,6000	2,6400	2,6000	36.042	94.068,00
06/2/2007	2,6300	-0,75%	2,6500	2,6500	2,6100	58.705	154.402,57
05/2/2007	2,6500	1,53%	2,6000	2,7200	2,5800	215.241	571.276,25
02/2/2007	2,6100	-0,76%	2,6300	2,6500	2,6000	97.333	254.553,21
01/2/2007	2,6300	-1,13%	2,6500	2,6600	2,6200	84.225	221.836,37
31/1/2007	2,6600	-1,12%	2,6600	2,6700	2,6200	103.340	273.297,51
30/1/2007	2,6900	1,89%	2,6900	2,7100	2,6500	78.271	,00
29/1/2007	2,6400	-1,86%	2,6900	2,7000	2,6300	67.492	178.689,26
26/1/2007	2,6900	-0,37%	2,6600	2,6900	2,6600	18.153	48.559,40
25/1/2007	2,7000	1,50%	2,6700	2,7100	2,6600	75.344	202.920,81
24/1/2007	2,6600	0,38%	2,6400	2,6900	2,6400	32.271	86.005,71
23/1/2007	2,6500	-1,12%	2,6500	2,6700	2,6400	38.287	101.677,20
22/1/2007	2,6800	0,00%	2,6700	2,7000	2,6600	22.263	59.513,80
19/1/2007	2,6800	-0,74%	2,6800	2,7000	2,6700	25.719	69.088,86
18/1/2007	2,7000	1,50%	2,6600	2,7000	2,6600	29.874	80.325,00
17/1/2007	2,6600	-1,85%	2,7100	2,7100	2,6600	33.938	90.973,68
16/1/2007	2,7100	-0,37%	2,7300	2,7300	2,6900	30.851	83.452,48
15/1/2007	2,7200	0,37%	2,7100	2,7200	2,6900	51.387	139.224,17
12/1/2007	2,7100	1,12%	2,7300	2,7500	2,7100	61.412	167.532,14
11/1/2007	2,6800	0,37%	2,7300	2,7300	2,6700	51.562	138.505,82
10/1/2007	2,6700	-1,11%	2,6800	2,6800	2,6500	40.123	106.787,48
09/1/2007	2,7000	-0,37%	2,7100	2,7100	2,6700	53.892	144.970,40
08/1/2007	2,7100	-0,73%	2,7600	2,7600	2,6900	45.978	124.463,48
05/1/2007	2,7300	-1,44%	2,7300	2,7600	2,7000	59.717	163.211,43
04/1/2007	2,7700	-0,72%	2,7900	2,7900	2,7200	51.798	142.757,21
03/1/2007	2,7900	1,09%	2,8000	2,8200	2,7700	94.300	263.673,20
02/1/2007	2,7600	0,36%	2,7500	2,7700	2,7300	42.345	116.855,56
29/12/2006	2,7500	0,36%	2,7100	2,7500	2,7100	30.253	82.600,37
28/12/2006	2,7400	0,37%	2,7500	2,7900	2,7400	57.775	159.862,67
27/12/2006	2,7300	0,00%	2,7100	2,7700	2,7100	33.480	92.157,14
22/12/2006	2,7300	-0,36%	2,7300	2,7500	2,7100	17.985	335.022,74
21/12/2006	2,7400	-2,49%	2,8000	2,8300	2,6700	103.845	285.432,70
20/12/2006	2,8100	0,36%	2,8000	2,8600	2,7700	65.914	185.852,09
19/12/2006	2,8000	-2,10%	2,8600	2,8700	2,7700	99.932	280.353,94
18/12/2006	2,8600	5,93%	2,7200	2,9100	2,7200	1.333.477	3.658.138,43
15/12/2006	2,7000	-0,74%	2,7200	2,7600	2,6700	1.227.020	3.316.341,22
14/12/2006	2,7200	1,87%	2,6600	2,7300	2,6600	1.179.846	3.087.704,12
13/12/2006	2,6700	2,69%	2,6000	2,6800	2,6000	1.199.370	3.112.222,19
12/12/2006	2,6000	0,00%	2,6000	2,6000	2,5800	7.887	20.471,93
11/12/2006	2,6000	0,00%	2,5700	2,6000	2,5700	31.408	81.488,04
08/12/2006	2,6000	0,00%	2,6100	2,6100	2,5700	16.357	42.408,00
07/12/2006	2,6000	0,00%	2,6000	2,6100	2,5700	19.640	50.864,94
06/12/2006	2,6000	0,00%	2,6000	2,6000	2,5800	17.623	45.605,18
05/12/2006	2,6000	-0,38%	2,6100	2,6300	2,5800	20.548	53.287,45
04/12/2006	2,6100	-0,76%	2,6300	2,6400	2,5800	32.091	83.647,10
01/12/2006	2,6300	-0,38%	2,6300	2,6300	2,5500	28.618	74.254,80
30/11/2006	2,6400	0,00%	2,6200	2,6400	2,6000	23.360	61.088,43
29/11/2006	2,6400	0,00%	2,6100	2,6400	2,6100	71.977	188.415,43
28/11/2006	2,6400	-1,12%	2,6300	2,6500	2,6100	52.936	139.144,35
27/11/2006	2,6700	1,52%	2,6500	2,6800	2,6200	26.402	69.791,59
24/11/2006	2,6300	-1,87%	2,6900	2,6900	2,6300	22.648	60.044,18
23/11/2006	2,6800	-0,37%	2,6900	2,6900	2,6600	31.453	84.145,67
22/11/2006	2,6900	0,75%	2,6400	2,6900	2,6400	33.302	89.105,42
21/11/2006	2,6700	0,38%	2,6300	2,6800	2,6300	33.005	87.619,68
20/11/2006	2,6600	0,00%	2,6600	2,6700	2,6200	69.543	183.774,04
17/11/2006	2,6600	-0,75%	2,6500	2,6800	2,6300	35.832	95.078,81
16/11/2006	2,6800	1,13%	2,6700	2,6800	2,6400	97.112	258.550,86
15/11/2006	2,6500	-1,12%	2,6800	2,6900	2,6500	45.662	121.668,68
14/11/2006	2,6800	-0,37%	2,6600	2,7000	2,6600	61.345	164.080,18
13/11/2006	2,6900	0,00%	2,7000	2,7100	2,6800	90.552	244.132,72
10/11/2006	2,6900	0,37%	2,6800	2,6900	2,6400	41.306	109.848,10
09/11/2006	2,6800	0,37%	2,6800	2,6900	2,6500	24.345	65.099,18
08/11/2006	2,6700	0,38%	2,6300	2,6800	2,6000	35.363	93.742,43
07/11/2006	2,6600	-0,75%	2,6400	2,6800	2,6400	29.936	79.463,30
06/11/2006	2,6800	0,00%	2,6800	2,6800	2,6300	43.401	115.333,01
03/11/2006	2,6800	0,00%	2,6800	2,7000	2,6300	26.991	72.062,14
02/11/2006	2,6800	-0,74%	2,7000	2,7200	2,6400	67.059	180.315,65
01/11/2006	2,7000	0,75%	2,7000	2,7300	2,6900	128.728	348.458,50
31/10/2006	2,6800	2,29%	2,6000	2,6800	2,6000	160.120	424.074,34
30/10/2006	2,6200	0,77%	2,5600	2,6200	2,5600	42.316	110.160,96
27/10/2006	2,6000	-0,38%	2,6100	2,6200	2,5600	56.432	146.305,82
26/10/2006	2,6100	1,16%	2,6000	2,7200	2,5900	150.340	397.868,21
25/10/2006	2,5800	1,57%	2,5600	2,5800	2,5100	66.452	169.861,40
24/10/2006	2,5400	0,79%	2,5400	2,5500	2,5000	36.897	93.354,54
23/10/2006	2,5200	0,80%	2,5000	2,5400	2,4900	32.696	82.191,10
20/10/2006	2,5000	2,46%	2,4400	2,5000	2,4200	58.513	144.672,89
19/10/2006	2,4400	-0,41%	2,4500	2,4600	2,4200	46.419	113.363,77
18/10/2006	2,4500	1,66%	2,4300	2,4500	2,4200	23.512	57.329,00
17/10/2006	2,4100	0,42%	2,4000	2,4200	2,3800	39.540	94.784,17
16/10/2006	2,4000	-1,23%	2,4400	2,4500	2,4000	23.279	56.291,78
13/10/2006	2,4300	0,41%	2,4400	2,4400	2,4200	38.500	93.473,61
12/10/2006	2,4200	-0,41%	2,4200	2,4500	2,4200	24.029	58.400,25
11/10/2006	2,4300	-1,22%	2,4600	2,4600	2,4300	10.430	25.503,63
10/10/2006	2,4600	0,41%	2,4300	2,4600	2,4200	19.352	47.057,25
09/10/2006	2,4500	0,41%	2,4100	2,4500	2,4100	17.928	43.743,65
06/10/2006	2,4400	-0,41%	2,4500	2,4500	2,4200	25.496	62.080,97
05/10/2006	2,4500	0,82%	2,4200	2,4500	2,4100	33.141	80.694,59
04/10/2006	2,4300	0,00%	2,4300	2,4500	2,4200	26.218	63.654,66
03/10/2006	2,4300	0,00%	2,4300	2,4500	2,4200	40.692	99.109,88
02/10/2006	2,4300	0,00%	2,4300	2,4400	2,4200	24.952	60.649,51
29/9/2006	2,4300	0,00%	2,4100	2,4400	2,4000	28.513	69.103,67
28/9/2006	2,4300	0,83%	2,4100	2,4400	2,4100	29.680	71.989,81
27/9/2006	2,4100	0,42%	2,4400	2,4400	2,3800	15.466	37.174,46
26/9/2006	2,4000	-0,83%	2,4100	2,4400	2,3800	16.692	40.147,56
25/9/2006	2,4200	0,83%	2,4000	2,4300	2,4000	25.345	61.391,00
22/9/2006	2,4000	-1,23%	2,3900	2,4300	2,3900	17.970	43.351,84
21/9/2006	2,4300	1,25%	2,4000	2,4400	2,4000	17.237	41.781,14
20/9/2006	2,4000	0,00%	2,3800	2,4000	2,3800	5.618	13.464,40
19/9/2006	2,4000	0,42%	2,4000	2,4200	2,3900	15.705	37.697,97
18/9/2006	2,3900	0,84%	2,3700	2,4000	2,3700	30.605	72.984,03
15/9/2006	2,3700	-0,84%	2,3700	2,3800	2,3600	6.220	14.750,09
14/9/2006	2,3900	-0,42%	2,3800	2,4000	2,3600	48.906	116.237,51
13/9/2006	2,4000	0,00%	2,4100	2,4100	2,3900	12.950	31.112,40
12/9/2006	2,4000	-0,83%	2,4100	2,4200	2,3700	27.407	65.765,44
11/9/2006	2,4200	0,00%	2,4400	2,4400	2,3800	14.047	33.774,53
08/9/2006	2,4200	1,68%	2,4000	2,4200	2,4000	29.628	71.313,08
07/9/2006	2,3800	-1,24%	2,4100	2,4100	2,3700	37.179	88.571,00
06/9/2006	2,4100	-0,82%	2,4100	2,4500	2,4000	29.467	71.202,98
05/9/2006	2,4300	-0,82%	2,4500	2,4500	2,4100	33.359	80.967,25
04/9/2006	2,4500	0,82%	2,4500	2,4500	2,4200	35.075	85.322,12
01/9/2006	2,4300	0,83%	2,4100	2,4600	2,4000	24.841	60.224,91
31/8/2006	2,4100	0,00%	2,4100	2,4200	2,3800	32.261	77.651,92
30/8/2006	2,4100	0,00%	2,4200	2,4400	2,4000	21.770	52.578,39
29/8/2006	2,4100	-0,41%	2,4100	2,4300	2,4100	17.193	41.571,81
28/8/2006	2,4200	-0,41%	2,4300	2,4300	2,3800	12.392	29.789,12
25/8/2006	2,4300	-0,82%	2,4500	2,4500	2,4000	17.947	43.357,79
24/8/2006	2,4500	0,00%	2,4600	2,4600	2,4300	28.338	69.293,64
23/8/2006	2,4500	-0,41%	2,4700	2,4700	2,4400	22.291	54.738,00
22/8/2006	2,4600	0,41%	2,4200	2,4900	2,4200	66.020	162.899,44
21/8/2006	2,4500	-0,81%	2,4300	2,4600	2,4000	41.882	102.260,52
18/8/2006	2,4700	-3,89%	2,4800	2,5000	2,4500	41.033	101.606,76
17/8/2006	2,5700	0,00%	2,6500	2,6500	2,5700	47.683	124.478,86

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4800	14,56 %	0,0610	293.606
ΜΟΥΖΚ	0,6300	9,57 %	0,0550	200
ΠΡΔ	0,4900	8,89 %	0,0400	66.994
ΚΕΚΡ	2,1100	8,48 %	0,1650	39.261
ΕΒΡΟΦ	3,8500	6,65 %	0,2400	16.600
ΚΟΥΑΛ	1,3080	5,65 %	0,0700	135.504
ΟΤΟΕΛ	12,1200	5,39 %	0,6200	61.933
ΕΤΕ	13,6950	5,35 %	0,6950	909.480
ΔΟΜΙΚ	2,6000	4,84 %	0,1200	160.609

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3200	-7,04 %	-0,1000	2.962
ONYX	2,0800	-5,45 %	-0,1200	428.466
ΝΤΟΤΣΟΦΤ	26,6000	-3,62 %	-1,0000	430
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	11.684
ΠΕΡΦ	8,5100	-2,74 %	-0,2400	10.585
ΜΑΘΙΟ	0,9400	-2,59 %	-0,0250	4.486
ΡΕΒΟΙΛ	1,7700	-2,21 %	-0,0400	5.520
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.600
TREK	3,3100	-1,78 %	-0,0600	4.660

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0260	3,41 %	0,2320	27.997.814
ΔΕΗ	18,5000	1,65 %	0,3000	17.058.481
ΕΥΡΩΒ	3,5240	2,89 %	0,0990	16.180.609
ΟΠΑΠ	18,9400	-0,84 %	-0,1600	14.360.029
ΕΤΕ	13,6950	5,35 %	0,6950	12.305.287
ΑΛΦΑ	3,6980	3,30 %	0,1180	9.066.634
MTLN	44,5000	1,60 %	0,7000	5.555.177
TITC	53,9000	2,67 %	1,4000	4.596.106
ΜΠΕΛΑ	28,0400	0,50 %	0,1400	4.200.441
BOCHGR	8,1800	3,02 %	0,2400	3.656.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5240	2,89 %	4.600.554	16,18εκ.
ΠΕΙΡ	7,0260	3,41 %	4.019.281	28,00εκ.
ΑΛΦΑ	3,6980	3,30 %	2.484.361	9,07εκ.
ΙΝΛΟΤ	1,0640	0,57 %	1.715.890	1,82εκ.
ΔΕΗ	18,5000	1,65 %	926.668	17,06εκ.
ΕΤΕ	13,6950	5,35 %	909.480	12,31εκ.
CREDIA	1,6700	4,11 %	826.687	1,37εκ.
ΟΠΑΠ	18,9400	-0,84 %	755.874	14,36εκ.
BOCHGR	8,1800	3,02 %	450.797	3,66εκ.
ONYX	2,0800	-5,45 %	428.466	893χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6000	4,84 %	160.609	1,01 %
ΒΙΟΚΑ	1,9700	0,25 %	174.594	0,73 %
ΤΖΚΑ	1,5850	1,60 %	21.569	0,71 %
ONYX	2,0800	-5,45 %	428.466	0,62 %
ACAG	6,2800	2,61 %	187.299	0,52 %
ΠΛΑΘ	4,1400	2,48 %	184.262	0,42 %
ΚΟΥΑΛ	1,3080	5,65 %	135.504	0,38 %
ΠΕΙΡ	7,0260	3,41 %	4.019.281	0,33 %
EIS	2,0700	-1,43 %	48.488	0,32 %
ΠΡΔ	0,4900	8,89 %	66.994	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4800	14,56 %	293.606	17,66 %
ONYX	2,0800	-5,45 %	428.466	12,05 %
ΚΕΚΡ	2,1100	8,48 %	39.261	10,28 %
ΠΡΔ	0,4900	8,89 %	66.994	10,22 %
ΛΑΝΑΚ	1,3200	-7,04 %	2.962	9,15 %
ΔΟΜΙΚ	2,6000	4,84 %	160.609	7,66 %
ΙΝΤΕΤ	1,4850	4,58 %	3.320	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	12.050	6,72 %
ΕΒΡΟΦ	3,8500	6,65 %	16.600	6,65 %
ΜΑΘΙΟ	0,9400	-2,59 %	4.486	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%