Συνεχης ενημερωση

ΤΡΟΠΑΙΑ ΣΥΜΜΕΤΟΧΙΚΗ Α.Ε.Β.Ε. (ΤΡΟΠ)

2,0000 €

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
03/1/2008	95,0000	-3,06%	96,0000	97,0000	94,0000	253	,00
02/1/2008	98,0000	0,00%	98,0000	98,0000	97,0000	121	,00
31/12/2007	98,0000	0,00%	100,0000	100,0000	97,0000	65	6.412,53
28/12/2007	98,0000	2,08%	95,0000	101,0000	95,0000	465	45.646,04
27/12/2007	96,0000	0,00%	94,0000	97,0000	94,0000	259	24.914,92
24/12/2007	96,0000	2,13%	95,0000	96,0000	95,0000	109	10.453,95
21/12/2007	94,0000	0,00%	93,0000	95,0000	93,0000	344	32.291,31
20/12/2007	94,0000	0,00%	96,0000	96,0000	93,0000	264	24.802,08
19/12/2007	94,0000	-1,05%	95,0000	96,0000	94,0000	171	16.240,30
18/12/2007	95,0000	-3,06%	100,0000	100,0000	94,0000	234	22.667,64
17/12/2007	98,0000	-2,00%	97,0000	98,0000	97,0000	114	11.094,70
14/12/2007	100,0000	-1,96%	101,0000	106,0000	100,0000	647	65.864,66
13/12/2007	102,0000	0,99%	100,0000	103,0000	97,0000	463	46.665,79
12/12/2007	101,0000	3,06%	95,0000	101,0000	95,0000	518	51.429,89
11/12/2007	98,0000	1,03%	98,0000	99,0000	97,0000	303	29.736,31
10/12/2007	97,0000	4,30%	93,0000	97,0000	93,0000	353	33.751,54
07/12/2007	93,0000	0,00%	93,0000	95,0000	93,0000	463	43.189,86
06/12/2007	93,0000	0,00%	92,0000	96,0000	91,0000	1.107	103.821,76
05/12/2007	93,0000	2,20%	94,0000	94,0000	92,0000	398	36.862,08
04/12/2007	91,0000	-2,15%	94,0000	94,0000	90,0000	1.000	91.402,26
03/12/2007	93,0000	-2,11%	95,0000	95,0000	93,0000	899	84.543,34
30/11/2007	95,0000	-2,06%	99,0000	99,0000	95,0000	587	56.483,70
29/11/2007	97,0000	2,11%	98,0000	98,0000	95,0000	671	64.514,91
28/11/2007	95,0000	3,26%	92,0000	96,0000	91,0000	1.317	123.296,70
27/11/2007	92,0000	-2,13%	93,0000	93,0000	91,0000	558	51.249,49
26/11/2007	94,0000	-2,08%	99,0000	99,0000	93,0000	482	45.872,77
23/11/2007	96,0000	2,13%	91,0000	98,0000	91,0000	819	,00
22/11/2007	94,0000	1,08%	92,0000	94,0000	88,0000	519	126.132,78
21/11/2007	93,0000	-5,10%	97,0000	97,0000	89,0000	1.712	158.261,80
20/11/2007	98,0000	-3,92%	104,0000	104,0000	95,0000	1.143	112.256,99
19/11/2007	102,0000	-4,67%	104,0000	106,0000	101,0000	545	55.878,94
16/11/2007	107,0000	2,88%	104,0000	107,0000	102,0000	515	53.797,62
15/11/2007	104,0000	-3,70%	105,0000	106,0000	102,0000	1.062	110.288,99
14/11/2007	108,0000	2,86%	109,0000	109,0000	107,0000	400	43.058,78
13/11/2007	105,0000	-1,87%	104,0000	107,0000	102,0000	584	61.071,40
12/11/2007	107,0000	-3,60%	111,0000	111,0000	107,0000	996	107.364,35
09/11/2007	111,0000	-0,89%	112,0000	114,0000	109,0000	823	91.339,83
08/11/2007	112,0000	-1,75%	109,0000	114,0000	109,0000	458	51.552,13
07/11/2007	114,0000	-1,72%	116,0000	117,0000	114,0000	896	103.283,38
06/11/2007	116,0000	-1,69%	118,0000	118,0000	116,0000	445	52.103,75
05/11/2007	118,0000	0,00%	116,0000	118,0000	116,0000	710	82.864,40
02/11/2007	118,0000	1,72%	116,0000	118,0000	116,0000	578	67.584,32
01/11/2007	116,0000	-2,52%	119,0000	119,0000	116,0000	938	109.791,49
31/10/2007	119,0000	0,00%	119,0000	119,0000	118,0000	612	72.541,42
30/10/2007	119,0000	-0,83%	120,0000	121,0000	119,0000	1.046	124.874,01
29/10/2007	120,0000	-0,83%	122,0000	122,0000	120,0000	1.075	129.188,62
26/10/2007	121,0000	-1,63%	121,0000	123,0000	120,0000	446	53.904,31
25/10/2007	123,0000	1,65%	121,0000	124,0000	121,0000	531	65.005,92
24/10/2007	121,0000	-1,63%	122,0000	124,0000	121,0000	453	55.159,98
23/10/2007	123,0000	2,50%	120,0000	125,0000	120,0000	819	100.897,52
22/10/2007	120,0000	-3,23%	120,0000	121,0000	119,0000	1.062	127.251,46
19/10/2007	124,0000	0,81%	123,0000	124,0000	122,0000	349	42.764,34
18/10/2007	123,0000	0,82%	124,0000	124,0000	121,0000	1.161	142.224,09
17/10/2007	122,0000	0,83%	121,0000	123,0000	120,0000	827	100.518,06
16/10/2007	121,0000	-1,63%	122,0000	122,0000	120,0000	393	47.437,95
15/10/2007	123,0000	-0,81%	125,0000	125,0000	123,0000	384	47.383,02
12/10/2007	124,0000	0,81%	122,0000	126,0000	122,0000	1.005	124.678,29
11/10/2007	123,0000	0,82%	121,0000	126,0000	121,0000	1.679	206.636,21
10/10/2007	122,0000	0,00%	122,0000	124,0000	120,0000	723	88.282,75
09/10/2007	122,0000	-1,61%	125,0000	125,0000	122,0000	500	61.807,13
08/10/2007	124,0000	0,00%	124,0000	127,0000	122,0000	1.451	180.835,26
05/10/2007	124,0000	0,81%	124,0000	125,0000	123,0000	460	57.128,26
04/10/2007	123,0000	-0,81%	123,0000	125,0000	122,0000	513	63.242,89
03/10/2007	124,0000	2,48%	123,0000	126,0000	122,0000	1.306	162.551,01
02/10/2007	121,0000	-1,63%	124,0000	124,0000	121,0000	315	38.683,31
01/10/2007	123,0000	1,65%	121,0000	124,0000	119,0000	450	55.091,48
28/9/2007	121,0000	-1,63%	120,0000	123,0000	119,0000	685	82.716,28
27/9/2007	123,0000	-0,81%	126,0000	126,0000	123,0000	354	43.916,05
26/9/2007	124,0000	-0,80%	125,0000	127,0000	123,0000	480	60.033,79
25/9/2007	125,0000	1,63%	123,0000	127,0000	122,0000	833	103.480,14
24/9/2007	123,0000	0,82%	122,0000	125,0000	122,0000	806	99.598,51
21/9/2007	122,0000	0,00%	120,0000	124,0000	120,0000	361	44.115,38
20/9/2007	122,0000	0,00%	121,0000	122,0000	121,0000	232	28.119,47
19/9/2007	122,0000	1,67%	122,0000	126,0000	121,0000	649	79.793,55
18/9/2007	120,0000	1,69%	118,0000	120,0000	117,0000	207	24.669,02
17/9/2007	118,0000	0,85%	119,0000	121,0000	118,0000	415	49.447,20
14/9/2007	117,0000	0,86%	118,0000	118,0000	116,0000	530	62.147,13
13/9/2007	116,0000	-0,85%	117,0000	118,0000	115,0000	344	40.250,29
12/9/2007	117,0000	-0,85%	119,0000	120,0000	117,0000	531	62.770,40
11/9/2007	118,0000	-0,84%	119,0000	120,0000	118,0000	369	43.745,56
10/9/2007	119,0000	0,00%	117,0000	120,0000	116,0000	499	58.979,70
07/9/2007	119,0000	-0,83%	119,0000	121,0000	118,0000	702	83.566,48
06/9/2007	120,0000	1,69%	116,0000	121,0000	116,0000	703	84.205,26
05/9/2007	118,0000	-1,67%	118,0000	121,0000	118,0000	683	81.173,73
04/9/2007	120,0000	-1,64%	122,0000	122,0000	119,0000	535	64.497,99
03/9/2007	122,0000	0,00%	124,0000	124,0000	120,0000	358	43.668,62
31/8/2007	122,0000	-0,81%	124,0000	125,0000	122,0000	870	106.945,51
30/8/2007	123,0000	0,82%	124,0000	125,0000	123,0000	370	45.693,40
29/8/2007	122,0000	-0,81%	119,0000	124,0000	119,0000	911	110.793,58
28/8/2007	123,0000	0,82%	120,0000	126,0000	120,0000	1.614	199.282,84
27/8/2007	122,0000	-3,17%	123,0000	125,0000	122,0000	374	46.141,86
24/8/2007	126,0000	1,61%	121,0000	128,0000	121,0000	870	109.730,84
23/8/2007	124,0000	-0,80%	126,0000	128,0000	123,0000	1.013	127.041,50
22/8/2007	125,0000	4,17%	120,0000	125,0000	120,0000	680	83.885,55
21/8/2007	120,0000	-0,83%	122,0000	122,0000	118,0000	390	46.853,70
20/8/2007	121,0000	-2,42%	127,0000	127,0000	121,0000	970	119.418,76
17/8/2007	124,0000	9,73%	112,0000	124,0000	112,0000	2.143	253.716,93
16/8/2007	113,0000	-6,61%	115,0000	115,0000	110,0000	1.992	224.703,73
14/8/2007	121,0000	3,42%	117,0000	121,0000	116,0000	679	80.229,20
13/8/2007	117,0000	0,86%	116,0000	119,0000	115,0000	1.151	134.484,80
10/8/2007	116,0000	-3,33%	117,0000	119,0000	113,0000	2.508	290.440,69
09/8/2007	120,0000	-4,76%	126,0000	127,0000	120,0000	1.722	213.752,51
08/8/2007	126,0000	0,00%	126,0000	129,0000	125,0000	587	74.453,95
07/8/2007	126,0000	-1,56%	128,0000	131,0000	125,0000	1.542	197.089,12
06/8/2007	128,0000	-0,78%	127,0000	130,0000	126,0000	1.073	137.390,85
03/8/2007	129,0000	-2,27%	133,0000	134,0000	129,0000	1.211	158.930,54
02/8/2007	132,0000	0,00%	135,0000	135,0000	132,0000	417	55.543,80
01/8/2007	132,0000	-2,22%	133,0000	134,0000	129,0000	1.265	166.254,17
31/7/2007	135,0000	1,50%	134,0000	137,0000	133,0000	1.377	186.433,66
30/7/2007	133,0000	-0,75%	133,0000	135,0000	129,0000	1.582	207.575,89
27/7/2007	134,0000	-1,47%	131,0000	137,0000	131,0000	1.926	257.909,21
26/7/2007	136,0000	-5,56%	144,0000	146,0000	134,0000	3.487	482.927,42
25/7/2007	144,0000	-1,37%	145,0000	145,0000	142,0000	1.599	229.577,81
24/7/2007	146,0000	-0,68%	147,0000	154,0000	145,0000	5.472	821.430,18
23/7/2007	147,0000	0,68%	146,0000	148,0000	146,0000	1.232	180.974,11
20/7/2007	146,0000	2,10%	145,0000	149,0000	145,0000	3.050	446.956,41
19/7/2007	143,0000	0,70%	142,0000	145,0000	142,0000	2.097	301.255,53
18/7/2007	142,0000	0,00%	140,0000	144,0000	140,0000	1.088	154.006,68
17/7/2007	142,0000	0,00%	142,0000	145,0000	141,0000	1.352	192.585,70
16/7/2007	142,0000	-2,74%	148,0000	150,0000	142,0000	1.609	232.541,62
13/7/2007	146,0000	-2,01%	152,0000	153,0000	144,0000	2.546	378.658,35
12/7/2007	149,0000	2,05%	146,0000	150,0000	145,0000	1.913	281.751,06
11/7/2007	146,0000	2,10%	141,0000	147,0000	140,0000	2.251	323.576,82
10/7/2007	143,0000	-5,30%	150,0000	151,0000	142,0000	3.606	524.720,08
09/7/2007	151,0000	-2,58%	155,0000	159,0000	150,0000	3.690	567.974,87
06/7/2007	155,0000	3,33%	148,0000	157,0000	148,0000	6.809	1.057.465,97
05/7/2007	150,0000	2,04%	150,0000	153,0000	146,0000	11.241	1.693.013,01
04/7/2007	147,0000	1,38%	147,0000	150,0000	145,0000	3.925	580.766,11
03/7/2007	145,0000	5,07%	138,0000	148,0000	138,0000	4.974	717.177,83
02/7/2007	138,0000	0,73%	137,0000	144,0000	136,0000	3.124	437.898,46
29/6/2007	137,0000	-0,72%	138,0000	140,0000	136,0000	676	93.206,79
28/6/2007	138,0000	-0,72%	142,0000	143,0000	137,0000	1.423	199.056,74
27/6/2007	139,0000	0,72%	137,0000	142,0000	137,0000	2.974	415.277,57
26/6/2007	138,0000	0,00%	137,0000	141,0000	137,0000	814	113.031,74
25/6/2007	138,0000	-0,72%	139,0000	139,0000	137,0000	858	118.338,03
22/6/2007	139,0000	-0,71%	143,0000	144,0000	138,0000	1.902	267.419,51
21/6/2007	140,0000	-1,41%	141,0000	144,0000	139,0000	1.770	251.136,56
20/6/2007	142,0000	1,43%	142,0000	144,0000	142,0000	1.891	270.233,35
19/6/2007	140,0000	-1,41%	141,0000	143,0000	139,0000	1.799	254.422,84
18/6/2007	142,0000	0,00%	143,0000	147,0000	141,0000	2.102	303.721,32
15/6/2007	142,0000	-0,70%	143,0000	146,0000	141,0000	2.329	335.331,15
14/6/2007	143,0000	2,14%	142,0000	148,0000	140,0000	8.772	1.260.716,58
13/6/2007	140,0000	0,72%	137,0000	140,0000	137,0000	1.327	184.580,14
12/6/2007	139,0000	-0,71%	141,0000	144,0000	138,0000	2.956	417.267,74
11/6/2007	140,0000	2,94%	138,0000	142,0000	135,0000	5.035	699.673,29
08/6/2007	136,0000	2,26%	130,0000	136,0000	130,0000	1.414	189.514,23
07/6/2007	133,0000	-1,48%	136,0000	137,0000	130,0000	2.337	310.701,16
06/6/2007	135,0000	0,00%	136,0000	138,0000	131,0000	2.512	335.274,89
05/6/2007	135,0000	-1,46%	140,0000	143,0000	135,0000	4.735	656.583,39
04/6/2007	137,0000	-2,84%	141,0000	143,0000	137,0000	2.224	312.288,09
01/6/2007	141,0000	3,68%	136,0000	141,0000	135,0000	2.791	385.160,27
31/5/2007	136,0000	0,74%	135,0000	140,0000	135,0000	3.430	472.342,70
30/5/2007	135,0000	-4,93%	139,0000	142,0000	135,0000	1.921	263.908,29
29/5/2007	142,0000	-0,70%	143,0000	146,0000	140,0000	1.291	184.658,03
25/5/2007	143,0000	1,42%	140,0000	146,0000	138,0000	2.381	340.055,02
24/5/2007	141,0000	-2,08%	144,0000	144,0000	140,0000	1.096	155.288,75
23/5/2007	144,0000	1,41%	141,0000	147,0000	141,0000	2.673	386.494,81
22/5/2007	142,0000	1,43%	140,0000	144,0000	139,0000	1.877	266.415,46
21/5/2007	140,0000	2,19%	138,0000	143,0000	137,0000	2.524	354.209,57
18/5/2007	137,0000	-2,84%	140,0000	142,0000	135,0000	2.473	344.299,45
17/5/2007	141,0000	-2,76%	148,0000	148,0000	141,0000	2.565	369.353,89
16/5/2007	145,0000	5,07%	139,0000	148,0000	138,0000	6.488	933.916,04
15/5/2007	138,0000	2,22%	137,0000	140,0000	135,0000	2.662	367.771,78
14/5/2007	135,0000	3,05%	133,0000	137,0000	133,0000	1.578	213.022,17
11/5/2007	131,0000	-0,76%	131,0000	132,0000	129,0000	1.506	196.857,66
10/5/2007	132,0000	-0,75%	133,0000	136,0000	132,0000	1.280	170.804,03
09/5/2007	133,0000	2,31%	130,0000	135,0000	130,0000	3.227	426.379,49
08/5/2007	130,0000	-2,26%	132,0000	134,0000	128,0000	2.316	300.789,74
07/5/2007	133,0000	0,00%	136,0000	137,0000	132,0000	1.344	179.665,70
04/5/2007	133,0000	-0,75%	134,0000	136,0000	133,0000	1.126	151.153,52
03/5/2007	134,0000	-2,19%	139,0000	140,0000	134,0000	2.103	287.639,36
02/5/2007	137,0000	2,24%	135,0000	140,0000	134,0000	3.264	449.066,05
30/4/2007	134,0000	-2,19%	137,0000	141,0000	133,0000	1.731	234.788,51
27/4/2007	137,0000	0,00%	137,0000	145,0000	135,0000	10.425	1.467.491,25
26/4/2007	137,0000	0,00%	139,0000	140,0000	133,0000	1.642	223.271,80
25/4/2007	137,0000	0,00%	137,0000	142,0000	136,0000	1.971	273.315,08
24/4/2007	137,0000	-0,72%	138,0000	141,0000	135,0000	1.745	240.672,01
23/4/2007	138,0000	3,76%	134,0000	142,0000	133,0000	5.064	696.925,29
20/4/2007	133,0000	2,31%	131,0000	133,0000	129,0000	3.016	396.382,85
19/4/2007	130,0000	1,56%	126,0000	133,0000	125,0000	1.191	153.721,42
18/4/2007	128,0000	0,00%	129,0000	134,0000	128,0000	3.253	420.554,45
17/4/2007	128,0000	0,00%	130,0000	131,0000	127,0000	598	77.105,16
16/4/2007	128,0000	0,79%	129,0000	132,0000	128,0000	724	93.645,73
13/4/2007	127,0000	-1,55%	129,0000	131,0000	126,0000	1.437	185.904,58
12/4/2007	129,0000	-2,27%	131,0000	132,0000	128,0000	799	103.712,57
11/4/2007	132,0000	7,32%	123,0000	132,0000	123,0000	3.617	463.867,69
10/4/2007	123,0000	-0,81%	124,0000	126,0000	122,0000	492	60.973,41
05/4/2007	124,0000	0,81%	123,0000	124,0000	123,0000	125	15.442,52
04/4/2007	123,0000	0,00%	123,0000	124,0000	122,0000	269	33.142,84
03/4/2007	123,0000	-0,81%	124,0000	127,0000	120,0000	1.744	217.129,04
02/4/2007	124,0000	0,81%	123,0000	125,0000	123,0000	650	80.627,82
30/3/2007	123,0000	-0,81%	125,0000	125,0000	123,0000	434	53.852,31
29/3/2007	124,0000	3,33%	121,0000	127,0000	119,0000	1.397	173.824,18
28/3/2007	120,0000	0,00%	120,0000	121,0000	118,0000	689	82.375,69
27/3/2007	120,0000	-1,64%	122,0000	124,0000	120,0000	1.614	195.150,39
26/3/2007	122,0000	-2,40%	122,0000	126,0000	121,0000	694	85.214,97
23/3/2007	125,0000	0,81%	124,0000	127,0000	124,0000	1.343	168.844,47
22/3/2007	124,0000	1,64%	125,0000	126,0000	123,0000	1.404	174.245,24
21/3/2007	122,0000	2,52%	119,0000	124,0000	119,0000	1.191	145.827,83
20/3/2007	119,0000	-2,46%	122,0000	123,0000	118,0000	1.632	195.629,79
19/3/2007	122,0000	0,00%	124,0000	125,0000	122,0000	715	88.016,17
16/3/2007	122,0000	1,67%	121,0000	123,0000	119,0000	709	85.665,48
15/3/2007	120,0000	0,00%	123,0000	123,0000	119,0000	850	103.152,17
14/3/2007	120,0000	-1,64%	118,0000	120,0000	117,0000	1.342	159.744,38
13/3/2007	122,0000	-2,40%	124,0000	126,0000	121,0000	1.195	146.671,80
12/3/2007	125,0000	-0,79%	129,0000	129,0000	124,0000	781	97.696,38
09/3/2007	126,0000	0,00%	127,0000	127,0000	124,0000	785	98.724,23
08/3/2007	126,0000	3,28%	124,0000	127,0000	122,0000	2.299	287.938,43
07/3/2007	122,0000	-1,61%	126,0000	126,0000	121,0000	1.340	165.168,04
06/3/2007	124,0000	2,48%	121,0000	125,0000	121,0000	2.537	313.537,95
05/3/2007	121,0000	-3,20%	120,0000	122,0000	119,0000	3.614	435.217,03
02/3/2007	125,0000	0,81%	124,0000	128,0000	121,0000	2.450	305.187,52
01/3/2007	124,0000	-6,06%	134,0000	134,0000	123,0000	4.259	548.928,07
28/2/2007	132,0000	2,33%	126,0000	134,0000	124,0000	4.360	567.765,27
27/2/2007	129,0000	-6,52%	138,0000	138,0000	129,0000	10.072	1.322.875,03
26/2/2007	138,0000	3,76%	133,0000	139,0000	133,0000	2.891	394.809,86
23/2/2007	133,0000	-0,75%	134,0000	136,0000	131,0000	1.772	235.519,64
22/2/2007	134,0000	0,75%	133,0000	136,0000	133,0000	1.476	198.197,40
21/2/2007	133,0000	-1,48%	135,0000	138,0000	132,0000	3.450	467.560,70
20/2/2007	135,0000	2,27%	135,0000	137,0000	131,0000	1.908	257.220,28
16/2/2007	132,0000	-0,75%	133,0000	134,0000	131,0000	1.378	182.530,05
15/2/2007	133,0000	-0,75%	135,0000	136,0000	132,0000	1.569	210.413,10
14/2/2007	134,0000	3,08%	130,0000	135,0000	130,0000	1.751	234.764,17
13/2/2007	130,0000	0,78%	131,0000	134,0000	129,0000	3.566	469.789,23
12/2/2007	129,0000	-3,73%	134,0000	134,0000	129,0000	3.286	429.731,05
09/2/2007	134,0000	0,00%	134,0000	138,0000	132,0000	2.871	387.907,61
08/2/2007	134,0000	-2,90%	140,0000	142,0000	133,0000	3.448	473.014,18
07/2/2007	138,0000	-2,82%	143,0000	144,0000	137,0000	2.916	407.925,66
06/2/2007	142,0000	-2,07%	146,0000	148,0000	141,0000	3.126	446.585,20
05/2/2007	145,0000	-2,03%	147,0000	148,0000	144,0000	5.310	770.968,38
02/2/2007	148,0000	-1,99%	152,0000	154,0000	148,0000	2.310	347.556,70
01/2/2007	151,0000	-1,95%	159,0000	159,0000	150,0000	4.702	725.474,68
31/1/2007	154,0000	-0,65%	159,0000	159,0000	153,0000	2.350	364.653,33
30/1/2007	155,0000	1,97%	152,0000	157,0000	149,0000	5.517	845.803,61
29/1/2007	152,0000	-1,94%	155,0000	159,0000	150,0000	6.096	949.832,30
26/1/2007	155,0000	9,15%	139,0000	159,0000	139,0000	12.758	1.946.103,87
25/1/2007	142,0000	-0,70%	144,0000	146,0000	142,0000	2.019	290.372,90
24/1/2007	143,0000	2,14%	143,0000	145,0000	140,0000	2.286	326.614,21
23/1/2007	140,0000	-1,41%	142,0000	148,0000	138,0000	6.546	934.551,70
22/1/2007	142,0000	2,16%	140,0000	145,0000	139,0000	5.202	740.592,67
19/1/2007	139,0000	0,00%	140,0000	142,0000	138,0000	2.095	293.189,22
18/1/2007	139,0000	3,73%	135,0000	140,0000	134,0000	2.936	404.714,71
17/1/2007	134,0000	-3,60%	139,0000	141,0000	132,0000	3.378	461.229,34
16/1/2007	139,0000	-1,42%	139,0000	141,0000	137,0000	1.182	164.237,11
15/1/2007	141,0000	1,44%	139,0000	144,0000	138,0000	4.859	684.690,93
12/1/2007	139,0000	3,73%	134,0000	146,0000	134,0000	7.274	1.024.849,39
11/1/2007	134,0000	6,35%	127,0000	135,0000	127,0000	6.488	856.864,03
10/1/2007	126,0000	2,44%	124,0000	126,0000	120,0000	1.404	172.514,72
09/1/2007	123,0000	-2,38%	126,0000	129,0000	122,0000	1.832	228.567,11
08/1/2007	126,0000	-2,33%	128,0000	132,0000	126,0000	1.944	250.048,03
05/1/2007	129,0000	0,78%	128,0000	131,0000	127,0000	2.123	273.681,21
04/1/2007	128,0000	-3,03%	129,0000	134,0000	128,0000	3.259	426.356,99
03/1/2007	132,0000	3,13%	129,0000	135,0000	128,0000	6.001	796.077,90
02/1/2007	128,0000	3,23%	125,0000	129,0000	124,0000	2.501	319.457,66
29/12/2006	124,0000	-2,36%	127,0000	128,0000	124,0000	1.037	129.825,24
28/12/2006	127,0000	0,79%	127,0000	131,0000	126,0000	3.463	446.181,87
27/12/2006	126,0000	7,69%	116,0000	127,0000	116,0000	4.210	523.125,78
22/12/2006	117,0000	0,00%	117,0000	118,0000	116,0000	831	97.663,83
21/12/2006	117,0000	0,00%	117,0000	119,0000	116,0000	796	93.307,38
20/12/2006	117,0000	-0,85%	120,0000	120,0000	117,0000	1.276	150.948,06
19/12/2006	118,0000	-2,48%	119,0000	121,0000	118,0000	1.464	174.033,51
18/12/2006	121,0000	1,68%	120,0000	123,0000	120,0000	1.183	143.800,26
15/12/2006	119,0000	0,00%	122,0000	122,0000	119,0000	653	78.669,21
14/12/2006	119,0000	0,00%	120,0000	121,0000	117,0000	1.121	133.308,09
13/12/2006	119,0000	1,71%	117,0000	120,0000	116,0000	1.391	165.219,94
12/12/2006	117,0000	0,86%	117,0000	119,0000	116,0000	1.003	118.046,54
11/12/2006	116,0000	-0,85%	117,0000	118,0000	116,0000	1.000	116.936,81
08/12/2006	117,0000	0,86%	116,0000	121,0000	116,0000	1.638	194.408,80
07/12/2006	116,0000	0,00%	116,0000	118,0000	115,0000	921	106.836,51
06/12/2006	116,0000	-0,85%	117,0000	118,0000	115,0000	1.024	119.311,66
05/12/2006	117,0000	0,00%	117,0000	120,0000	117,0000	948	111.773,14
04/12/2006	117,0000	-0,85%	117,0000	120,0000	116,0000	819	96.426,35
01/12/2006	118,0000	0,00%	118,0000	121,0000	117,0000	807	95.739,11
30/11/2006	118,0000	-4,07%	124,0000	124,0000	118,0000	1.535	185.069,88
29/11/2006	123,0000	3,36%	121,0000	124,0000	118,0000	1.659	201.440,34
28/11/2006	119,0000	-2,46%	120,0000	122,0000	118,0000	985	117.921,71
27/11/2006	122,0000	-0,81%	120,0000	124,0000	120,0000	564	68.991,10
24/11/2006	123,0000	-1,60%	124,0000	125,0000	121,0000	1.209	147.923,40
23/11/2006	125,0000	0,81%	126,0000	127,0000	123,0000	926	115.606,63
22/11/2006	124,0000	0,00%	125,0000	126,0000	124,0000	630	78.864,18
21/11/2006	124,0000	2,48%	121,0000	126,0000	121,0000	1.199	149.076,11
20/11/2006	121,0000	-1,63%	122,0000	124,0000	120,0000	1.527	185.644,42
17/11/2006	123,0000	-2,38%	124,0000	128,0000	123,0000	2.791	349.076,71
16/11/2006	126,0000	-3,82%	131,0000	133,0000	125,0000	2.628	335.224,12
15/11/2006	131,0000	1,55%	129,0000	133,0000	129,0000	3.519	462.575,64
14/11/2006	129,0000	0,78%	128,0000	132,0000	127,0000	2.996	389.166,33
13/11/2006	128,0000	2,40%	124,0000	132,0000	124,0000	5.409	699.538,58
10/11/2006	125,0000	5,04%	119,0000	127,0000	119,0000	7.355	912.378,25
09/11/2006	119,0000	2,59%	115,0000	122,0000	115,0000	2.866	344.777,05
08/11/2006	116,0000	-0,85%	118,0000	119,0000	115,0000	393	45.941,72
07/11/2006	117,0000	0,86%	118,0000	118,0000	116,0000	817	95.895,65
06/11/2006	116,0000	0,00%	116,0000	119,0000	115,0000	952	111.299,52
03/11/2006	116,0000	0,00%	117,0000	117,0000	113,0000	563	65.061,45
02/11/2006	116,0000	-1,69%	119,0000	121,0000	115,0000	1.708	202.361,36
01/11/2006	118,0000	1,72%	116,0000	119,0000	116,0000	742	87.589,15
31/10/2006	116,0000	1,75%	115,0000	117,0000	114,0000	1.163	134.480,17
30/10/2006	114,0000	-1,72%	113,0000	117,0000	113,0000	658	75.772,65
27/10/2006	116,0000	-2,52%	122,0000	122,0000	116,0000	1.754	206.598,61
26/10/2006	119,0000	3,48%	117,0000	121,0000	117,0000	6.759	807.527,15
25/10/2006	115,0000	0,00%	111,0000	117,0000	111,0000	2.312	267.478,46

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.%