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
07/1/2008	2,6000	-1,14%	2,6500	2,6700	2,5800	40.172	,00
04/1/2008	2,6300	1,15%	2,6500	2,6900	2,6300	54.618	,00
03/1/2008	2,6000	-3,35%	2,6500	2,6700	2,6000	88.499	,00
02/1/2008	2,6900	-1,10%	2,7200	2,7200	2,6700	41.795	,00
31/12/2007	2,7200	-0,73%	2,7400	2,8100	2,7200	194.210	533.943,58
28/12/2007	2,7400	5,38%	2,5800	2,7400	2,5700	406.858	1.067.696,00
27/12/2007	2,6000	-0,76%	2,6300	2,6500	2,6000	27.682	72.432,30
24/12/2007	2,6200	1,95%	2,6300	2,6300	2,6000	14.178	37.122,08
21/12/2007	2,5700	0,78%	2,5700	2,6700	2,5700	69.162	179.611,50
20/12/2007	2,5500	-0,78%	2,5800	2,6200	2,5400	98.424	253.863,90
19/12/2007	2,5700	-0,39%	2,6000	2,6200	2,5700	49.719	128.498,64
18/12/2007	2,5800	0,00%	2,5800	2,6300	2,5700	46.429	120.523,40
17/12/2007	2,5800	-4,09%	2,6900	2,6900	2,5800	123.102	322.642,44
14/12/2007	2,6900	-2,18%	2,7500	2,7900	2,6700	129.644	354.578,56
13/12/2007	2,7500	3,77%	2,6500	2,8200	2,6300	287.841	786.865,82
12/12/2007	2,6500	2,71%	2,5700	2,6700	2,5400	1.080.961	2.994.198,16
11/12/2007	2,5800	0,00%	2,5800	2,6200	2,5700	80.188	207.646,44
10/12/2007	2,5800	-0,77%	2,6000	2,6000	2,5700	32.791	84.813,32
07/12/2007	2,6000	0,00%	2,6200	2,6900	2,5700	136.979	360.872,04
06/12/2007	2,6000	1,56%	2,6200	2,6300	2,5700	776.807	2.069.356,58
05/12/2007	2,5600	0,00%	2,5600	2,5800	2,5200	75.290	192.321,41
04/12/2007	2,5600	0,00%	2,5100	2,6000	2,5100	36.476	92.993,12
03/12/2007	2,5600	-0,78%	2,5800	2,5800	2,5600	51.282	131.730,56
30/11/2007	2,5800	1,18%	2,5500	2,6300	2,5500	74.779	193.165,52
29/11/2007	2,5500	-0,78%	2,5800	2,6000	2,5400	49.718	127.574,85
28/11/2007	2,5700	1,98%	2,5500	2,5700	2,5500	24.338	62.238,25
27/11/2007	2,5200	-1,56%	2,5100	2,5500	2,5100	56.263	141.823,31
26/11/2007	2,5600	-1,54%	2,6300	2,6300	2,5500	58.499	150.571,29
23/11/2007	2,6000	4,00%	2,5400	2,6300	2,5200	1.255.743	,00
22/11/2007	2,5000	-0,79%	2,5200	2,5300	2,4600	134.085	3.476.983,44
21/11/2007	2,5200	-2,33%	2,5700	2,5800	2,4800	174.378	440.797,39
20/11/2007	2,5800	-0,77%	2,6000	2,6500	2,5700	31.932	83.236,80
19/11/2007	2,6000	-1,89%	2,6500	2,7000	2,5700	109.926	287.667,26
16/11/2007	2,6500	3,11%	2,5700	2,7000	2,5500	3.257.037	9.169.579,38
15/11/2007	2,5700	-3,02%	2,6700	2,6700	2,5700	47.694	124.134,46
14/11/2007	2,6500	0,76%	2,6700	2,6900	2,6200	60.157	159.098,10
13/11/2007	2,6300	1,94%	2,5800	2,6300	2,5500	132.433	341.966,64
12/11/2007	2,5800	-1,53%	2,6200	2,6200	2,5700	77.531	201.203,28
09/11/2007	2,6200	-1,87%	2,6700	2,6900	2,6000	71.228	187.203,82
08/11/2007	2,6700	0,75%	2,6700	2,6900	2,6200	39.196	103.938,92
07/11/2007	2,6500	-1,49%	2,6900	2,7000	2,6500	102.192	273.161,22
06/11/2007	2,6900	0,75%	2,6700	2,7000	2,6700	46.867	126.396,12
05/11/2007	2,6700	-1,11%	2,7000	2,7400	2,6700	51.132	137.411,04
02/11/2007	2,7000	0,37%	2,6900	2,7400	2,6700	81.909	221.447,98
01/11/2007	2,6900	-2,89%	2,7700	2,7700	2,6700	105.423	287.566,54
31/10/2007	2,7700	0,00%	2,7700	2,8100	2,7500	57.396	159.459,00
30/10/2007	2,7700	0,00%	2,7500	2,7900	2,7500	42.478	117.676,90
29/10/2007	2,7700	-1,42%	2,8600	2,8600	2,7700	57.604	160.973,16
26/10/2007	2,8100	-0,35%	2,7900	2,8400	2,7700	43.160	121.281,96
25/10/2007	2,8200	-0,70%	2,8600	2,8900	2,8200	344.943	983.021,42
24/10/2007	2,8400	3,65%	2,7500	2,8900	2,7500	2.517.192	6.976.994,32
23/10/2007	2,7400	1,86%	2,6900	2,7400	2,6900	2.244.624	6.142.613,56
22/10/2007	2,6900	-1,82%	2,7000	2,7200	2,6900	77.410	208.839,40
19/10/2007	2,7400	0,00%	2,7400	2,8100	2,7400	48.082	133.271,54
18/10/2007	2,7400	-2,49%	2,8400	2,8700	2,7400	146.756	411.893,22
17/10/2007	2,8100	3,31%	2,7200	2,8600	2,7200	209.295	585.362,62
16/10/2007	2,7200	-0,73%	2,7000	2,7700	2,7000	58.014	158.514,38
15/10/2007	2,7400	1,48%	2,7000	2,7700	2,7000	94.279	259.206,94
12/10/2007	2,7000	-1,46%	2,7200	2,7700	2,7000	80.654	219.845,00
11/10/2007	2,7400	0,00%	2,7000	2,7700	2,6900	48.323	132.216,34
10/10/2007	2,7400	1,48%	2,7000	2,7500	2,6700	66.762	181.278,52
09/10/2007	2,7000	-3,23%	2,7700	2,7900	2,7000	107.366	293.840,18
08/10/2007	2,7900	0,00%	2,8400	2,8400	2,7700	53.205	149.444,76
05/10/2007	2,7900	0,00%	2,8200	2,8400	2,7900	72.126	202.930,52
04/10/2007	2,7900	0,72%	2,7700	2,8100	2,7500	59.853	166.821,28
03/10/2007	2,7700	-2,46%	2,8400	2,8600	2,7700	111.107	312.412,80
02/10/2007	2,8400	0,00%	2,8600	2,8900	2,8200	132.448	378.250,82
01/10/2007	2,8400	2,53%	2,7200	2,8600	2,7200	131.134	369.092,28
28/9/2007	2,7700	-1,42%	2,7900	2,8100	2,7700	71.723	199.795,98
27/9/2007	2,8100	2,55%	2,7400	2,8400	2,7400	284.318	796.086,60
26/9/2007	2,7400	1,48%	2,7200	2,7900	2,7000	221.243	606.286,44
25/9/2007	2,7000	-1,46%	2,7400	2,7700	2,6900	167.269	455.165,14
24/9/2007	2,7400	4,58%	2,6500	2,7500	2,6500	374.637	1.016.758,00
21/9/2007	2,6200	0,77%	2,6000	2,6700	2,5800	204.296	537.902,24
20/9/2007	2,6000	1,17%	2,5700	2,6500	2,5600	244.446	636.816,72
19/9/2007	2,5700	0,00%	2,6300	2,6500	2,5700	135.233	349.620,70
18/9/2007	2,5700	0,39%	2,5400	2,5700	2,5400	45.690	117.075,29
17/9/2007	2,5600	-0,39%	2,6000	2,6000	2,5500	86.999	223.147,10
14/9/2007	2,5700	0,00%	2,5700	2,5800	2,5600	191.112	490.573,85
13/9/2007	2,5700	-0,39%	2,5800	2,6200	2,5600	196.158	504.949,50
12/9/2007	2,5800	-0,77%	2,6000	2,6300	2,5800	67.760	176.220,32
11/9/2007	2,6000	0,00%	2,6200	2,6500	2,6000	60.621	158.658,58
10/9/2007	2,6000	-0,76%	2,6000	2,6300	2,5800	58.049	151.126,48
07/9/2007	2,6200	-0,38%	2,6900	2,6900	2,6000	55.669	147.451,26
06/9/2007	2,6300	0,38%	2,6500	2,6500	2,6200	70.826	186.911,66
05/9/2007	2,6200	-1,13%	2,6500	2,6700	2,6200	52.277	138.002,28
04/9/2007	2,6500	-1,49%	2,6900	2,6900	2,6500	30.482	80.863,40
03/9/2007	2,6900	-1,10%	2,7000	2,7900	2,6900	48.886	133.205,20
31/8/2007	2,7200	1,87%	2,7000	2,7200	2,6900	38.277	103.537,96
30/8/2007	2,6700	-1,84%	2,7400	2,7700	2,6500	80.077	215.917,12
29/8/2007	2,7200	2,64%	2,6000	2,7400	2,5800	80.919	216.094,32
28/8/2007	2,6500	-1,85%	2,6700	2,7000	2,6500	49.876	133.140,56
27/8/2007	2,7000	0,00%	2,7200	2,7400	2,6700	54.492	147.128,34
24/8/2007	2,7000	-2,53%	2,7400	2,7500	2,7000	77.072	210.153,52
23/8/2007	2,7700	1,09%	2,7700	2,8100	2,7400	125.868	348.471,96
22/8/2007	2,7400	1,48%	2,7700	2,7700	2,7000	74.844	205.040,40
21/8/2007	2,7000	-1,82%	2,7400	2,7500	2,7000	70.926	193.725,06
20/8/2007	2,7500	0,36%	2,7700	2,8200	2,7000	65.486	181.582,32
17/8/2007	2,7400	4,18%	2,6500	2,7400	2,5800	136.502	364.400,56
16/8/2007	2,6300	-5,73%	2,7400	2,7400	2,5700	154.266	409.112,16
14/8/2007	2,7900	1,82%	2,7400	2,8100	2,6900	78.389	215.136,18
13/8/2007	2,7400	0,00%	2,7500	2,8100	2,6900	149.348	408.130,74
10/8/2007	2,7400	-4,20%	2,7900	2,8200	2,7200	164.912	453.959,98
09/8/2007	2,8600	-1,72%	2,9600	2,9600	2,8400	67.102	193.311,00
08/8/2007	2,9100	1,75%	2,9100	2,9400	2,8700	49.042	142.817,56
07/8/2007	2,8600	-2,72%	2,9800	2,9900	2,8600	159.948	466.991,94
06/8/2007	2,9400	-0,68%	2,9300	2,9600	2,9100	81.608	239.632,24
03/8/2007	2,9600	-0,67%	2,9900	3,0100	2,9400	54.646	161.841,08
02/8/2007	2,9800	-1,00%	3,0400	3,0400	2,9800	72.547	217.583,26
01/8/2007	3,0100	0,00%	2,9600	3,0300	2,9300	176.553	523.774,90
31/7/2007	3,0100	1,01%	2,9800	3,0400	2,9800	52.811	159.438,14
30/7/2007	2,9800	-0,33%	2,9900	3,0400	2,9600	85.694	255.471,86
27/7/2007	2,9900	0,00%	2,9600	3,0100	2,9300	144.610	430.745,02
26/7/2007	2,9900	-2,29%	3,1300	3,1300	2,9900	194.016	591.906,18
25/7/2007	3,0600	-0,65%	3,0600	3,1000	3,0300	131.198	401.090,60
24/7/2007	3,0800	-2,53%	3,1600	3,1600	3,0800	67.204	209.364,10
23/7/2007	3,1600	1,61%	3,1100	3,2200	3,1000	216.117	680.889,30
20/7/2007	3,1100	0,00%	3,1100	3,1800	3,1000	101.391	317.895,64
19/7/2007	3,1100	0,32%	3,0600	3,2300	3,0600	359.693	1.142.770,72
18/7/2007	3,1000	2,31%	3,0300	3,1100	3,0100	141.351	433.975,24
17/7/2007	3,0300	-0,98%	3,0800	3,1000	3,0300	188.285	575.038,82
16/7/2007	3,0600	-4,38%	3,2000	3,2300	3,0600	340.686	1.065.603,26
13/7/2007	3,2000	5,26%	3,0600	3,2300	3,0100	4.020.255	12.535.376,30
12/7/2007	3,0400	1,00%	2,9900	3,0400	2,9900	76.898	233.185,72
11/7/2007	3,0100	0,67%	2,9900	3,0300	2,9600	99.003	296.328,30
10/7/2007	2,9900	-2,29%	3,0800	3,0800	2,9900	86.971	264.395,86
09/7/2007	3,0600	0,66%	3,0600	3,1300	3,0600	190.450	587.837,54
06/7/2007	3,0400	1,00%	3,0400	3,1000	3,0100	286.466	877.028,64
05/7/2007	3,0100	-0,66%	3,0600	3,0800	3,0100	110.750	336.349,80
04/7/2007	3,0300	0,66%	3,0100	3,0800	3,0100	67.435	205.449,26
03/7/2007	3,0100	1,69%	2,9900	3,0600	2,9600	136.601	414.234,34
02/7/2007	2,9600	-0,67%	2,9600	2,9900	2,9400	87.013	258.074,20
29/6/2007	2,9800	0,00%	2,9800	3,0100	2,9600	48.734	145.236,32
28/6/2007	2,9800	0,00%	2,9900	3,0300	2,9600	67.311	201.130,18
27/6/2007	2,9800	-0,33%	2,9800	3,0300	2,9800	116.734	350.097,44
26/6/2007	2,9900	0,00%	2,9800	3,0100	2,9600	32.153	95.844,04
25/6/2007	2,9900	-1,64%	3,0100	3,0400	2,9900	90.071	272.097,10
22/6/2007	3,0400	1,00%	3,0400	3,0600	2,9900	78.521	237.774,68
21/6/2007	3,0100	-1,63%	3,0600	3,1100	3,0100	140.250	430.037,68
20/6/2007	3,0600	4,08%	2,9400	3,1000	2,9400	404.878	1.233.331,96
19/6/2007	2,9400	-1,34%	2,9800	3,0100	2,9400	148.326	440.976,28
18/6/2007	2,9800	-0,33%	3,0100	3,0300	2,9800	142.577	426.708,62
15/6/2007	2,9900	0,00%	3,0300	3,0300	2,9800	173.766	522.000,90
14/6/2007	2,9900	-0,66%	3,0400	3,0400	2,9900	154.673	467.040,64
13/6/2007	3,0100	0,67%	3,0100	3,0300	2,9800	92.144	276.514,84
12/6/2007	2,9900	-0,66%	3,0300	3,0300	2,9800	89.342	267.994,78
11/6/2007	3,0100	-0,66%	3,0800	3,0800	3,0100	98.908	300.207,80
08/6/2007	3,0300	-0,98%	3,0100	3,0600	2,9900	88.048	266.271,14
07/6/2007	3,0600	0,99%	3,0300	3,0600	3,0100	89.125	271.177,72
06/6/2007	3,0300	-0,33%	3,0600	3,0600	3,0100	82.988	251.332,16
05/6/2007	3,0400	-0,65%	3,0800	3,0800	3,0400	98.894	301.977,38
04/6/2007	3,0600	-0,65%	3,0800	3,1300	3,0600	94.945	292.653,36
01/6/2007	3,0800	-0,65%	3,1100	3,1100	3,0600	151.842	468.346,94
31/5/2007	3,1000	1,97%	3,1000	3,1100	3,0600	58.831	181.770,14
30/5/2007	3,0400	-1,30%	3,1000	3,1000	3,0400	78.445	240.603,92
29/5/2007	3,0800	0,65%	3,0600	3,1100	3,0600	91.826	283.791,60
25/5/2007	3,0600	-1,29%	3,0800	3,0800	3,0400	75.627	232.016,30
24/5/2007	3,1000	1,31%	3,0600	3,1100	3,0600	120.524	372.073,38
23/5/2007	3,0600	0,00%	3,0600	3,1100	3,0600	115.356	355.256,90
22/5/2007	3,0600	0,00%	3,0800	3,1000	3,0400	82.212	252.344,76
21/5/2007	3,0600	-1,29%	3,1100	3,1100	3,0300	123.984	381.258,28
18/5/2007	3,1000	0,00%	3,0800	3,1300	3,0800	56.765	176.253,58
17/5/2007	3,1000	-0,32%	3,1500	3,1600	3,1000	107.197	334.317,62
16/5/2007	3,1100	0,00%	3,1100	3,1500	3,0800	72.831	226.487,92
15/5/2007	3,1100	0,97%	3,1000	3,1300	3,0800	63.036	196.075,28
14/5/2007	3,0800	-0,65%	3,1100	3,1100	3,0800	50.279	155.461,84
11/5/2007	3,1000	-0,32%	3,1100	3,1100	3,0600	66.368	204.159,06
10/5/2007	3,1100	2,30%	3,0400	3,1100	3,0400	99.891	309.274,96
09/5/2007	3,0400	0,00%	3,0800	3,1500	3,0300	133.275	408.028,12
08/5/2007	3,0400	-1,30%	3,0800	3,1000	3,0300	93.202	285.491,76
07/5/2007	3,0800	-0,65%	3,1100	3,1500	3,0800	86.306	267.061,50
04/5/2007	3,1000	0,00%	3,1000	3,1300	3,1000	123.183	383.046,54
03/5/2007	3,1000	-1,90%	3,1600	3,2000	3,0800	185.576	578.974,44
02/5/2007	3,1600	0,00%	3,1600	3,2300	3,1300	84.950	269.996,54
30/4/2007	3,1600	-2,77%	3,2500	3,3000	3,1600	70.706	225.328,68
27/4/2007	3,2500	-1,52%	3,2800	3,3000	3,2200	49.884	163.242,38
26/4/2007	3,3000	1,54%	3,2500	3,3400	3,2500	152.714	505.183,48
25/4/2007	3,2500	-2,11%	3,3200	3,3500	3,2500	81.334	267.212,98
24/4/2007	3,3200	1,22%	3,2700	3,3400	3,2700	58.377	192.992,26
23/4/2007	3,2800	-0,61%	3,3400	3,3700	3,2800	128.943	430.513,98
20/4/2007	3,3000	3,77%	3,2000	3,4000	3,1800	400.768	1.332.483,32
19/4/2007	3,1800	-0,62%	3,2200	3,2200	3,1100	43.552	137.455,42
18/4/2007	3,2000	-2,14%	3,2700	3,3000	3,1800	70.499	228.946,16
17/4/2007	3,2700	1,24%	3,1600	3,2800	3,1600	136.501	442.191,32
16/4/2007	3,2300	2,22%	3,1800	3,2500	3,1600	96.922	311.641,22
13/4/2007	3,1600	0,32%	3,1500	3,2200	3,1500	62.419	198.335,30
12/4/2007	3,1500	-2,17%	3,2200	3,2200	3,1500	59.742	188.857,46
11/4/2007	3,2200	1,90%	3,2200	3,2700	3,2000	64.518	207.906,02
10/4/2007	3,1600	0,00%	3,1600	3,2200	3,1300	91.920	292.457,02
05/4/2007	3,1600	0,96%	3,1300	3,1600	3,1300	16.838	52.939,04
04/4/2007	3,1300	-0,95%	3,1600	3,2200	3,1100	88.449	279.046,48
03/4/2007	3,1600	-2,77%	3,2500	3,3000	3,1600	65.776	213.809,80
02/4/2007	3,2500	1,56%	3,2300	3,2500	3,2000	141.620	458.009,06
30/3/2007	3,2000	-0,93%	3,2300	3,2500	3,1800	31.166	100.265,90
29/3/2007	3,2300	2,22%	3,1500	3,2500	3,1500	125.782	404.787,74
28/3/2007	3,1600	-1,25%	3,2000	3,2300	3,1500	74.613	237.272,18
27/3/2007	3,2000	3,90%	3,0800	3,2200	3,0800	233.444	739.437,82
26/3/2007	3,0800	-0,96%	3,1500	3,1500	3,0800	50.961	158.945,84
23/3/2007	3,1100	-0,64%	3,1500	3,1500	3,1000	39.886	124.415,86
22/3/2007	3,1300	0,00%	3,1800	3,1800	3,1300	91.470	288.674,62
21/3/2007	3,1300	1,62%	3,0800	3,1500	3,0800	45.856	143.051,38
20/3/2007	3,0800	-2,22%	3,1600	3,1800	3,0800	48.930	151.864,94
19/3/2007	3,1500	0,64%	3,1800	3,1800	3,1100	22.701	71.462,58
16/3/2007	3,1300	-0,63%	3,1500	3,1600	3,0800	33.129	103.989,06
15/3/2007	3,1500	1,61%	3,1600	3,2000	3,1100	62.021	195.560,02
14/3/2007	3,1000	-1,90%	3,0800	3,1100	3,0400	141.948	437.084,04
13/3/2007	3,1600	-0,63%	3,2200	3,2300	3,1500	53.819	171.674,02
12/3/2007	3,1800	-2,15%	3,2500	3,2800	3,1800	83.280	268.330,66
09/3/2007	3,2500	0,93%	3,2500	3,2700	3,2000	114.507	371.328,26
08/3/2007	3,2200	-0,31%	3,2500	3,3000	3,2200	82.639	268.117,76
07/3/2007	3,2300	1,57%	3,2200	3,3000	3,2000	495.368	1.607.597,38
06/3/2007	3,1800	3,25%	3,1300	3,2000	3,1100	220.871	697.832,90
05/3/2007	3,0800	-2,53%	3,0600	3,1100	2,9900	290.196	885.305,78
02/3/2007	3,1600	0,00%	3,1800	3,2200	3,0800	173.182	546.543,96
01/3/2007	3,1600	-4,82%	3,3400	3,3500	3,1600	322.128	1.045.572,88
28/2/2007	3,3200	0,61%	3,3000	3,3500	3,1800	415.777	1.365.811,94
27/2/2007	3,3000	-5,98%	3,5100	3,5100	3,2500	419.369	1.406.366,54
26/2/2007	3,5100	-0,28%	3,5200	3,5600	3,4900	81.182	284.959,48
23/2/2007	3,5200	1,44%	3,4600	3,5400	3,4600	94.013	329.158,46
22/2/2007	3,4700	-1,42%	3,5200	3,5400	3,4600	93.246	325.395,68
21/2/2007	3,5200	-1,12%	3,5800	3,5800	3,4900	88.835	312.498,68
20/2/2007	3,5600	0,00%	3,6100	3,6100	3,5100	141.940	505.898,82
16/2/2007	3,5600	0,00%	3,5600	3,6400	3,5400	169.263	608.111,42
15/2/2007	3,5600	2,89%	3,4700	3,5600	3,4700	195.644	685.863,54
14/2/2007	3,4600	-0,86%	3,5100	3,5400	3,4600	118.741	414.025,20
13/2/2007	3,4900	1,45%	3,4400	3,4900	3,4000	157.692	543.180,40
12/2/2007	3,4400	-2,27%	3,5100	3,5200	3,4000	193.798	668.567,56
09/2/2007	3,5200	-0,56%	3,5200	3,5900	3,5100	220.494	779.990,36
08/2/2007	3,5400	-2,48%	3,6300	3,6400	3,5200	101.992	363.966,38
07/2/2007	3,6300	1,11%	3,5900	3,6300	3,5800	126.980	456.543,50
06/2/2007	3,5900	-1,10%	3,6300	3,6300	3,5600	151.454	542.305,82
05/2/2007	3,6300	0,00%	3,6400	3,6900	3,6300	157.737	576.288,02
02/2/2007	3,6300	-1,36%	3,6800	3,7300	3,6300	606.038	2.210.491,30
01/2/2007	3,6800	1,94%	3,6100	3,7600	3,6100	611.919	2.261.813,12
31/1/2007	3,6100	1,40%	3,5600	3,6900	3,5600	216.600	783.750,36
30/1/2007	3,5600	0,00%	3,5800	3,6100	3,5400	142.238	508.929,14
29/1/2007	3,5600	-0,84%	3,5900	3,6400	3,5600	131.439	470.888,74
26/1/2007	3,5900	-1,91%	3,5900	3,6600	3,5600	173.796	628.118,94
25/1/2007	3,6600	-0,54%	3,6800	3,6800	3,6100	145.645	532.139,88
24/1/2007	3,6800	2,51%	3,6300	3,6800	3,6300	80.749	294.806,30
23/1/2007	3,5900	-1,10%	3,6100	3,6600	3,5600	159.100	573.193,86
22/1/2007	3,6300	-1,63%	3,6900	3,7500	3,6100	121.906	446.304,82
19/1/2007	3,6900	-1,60%	3,7500	3,7500	3,6600	172.749	641.069,28
18/1/2007	3,7500	1,08%	3,7300	3,7600	3,7100	116.612	435.132,82
17/1/2007	3,7100	1,92%	3,6400	3,7300	3,6400	130.404	480.829,04
16/1/2007	3,6400	-1,09%	3,6900	3,7100	3,6400	240.994	885.992,84
15/1/2007	3,6800	-2,65%	3,8100	3,8100	3,6800	263.215	983.920,74
12/1/2007	3,7800	7,69%	3,5900	3,8000	3,5600	974.366	3.594.590,10
11/1/2007	3,5100	0,00%	3,5600	3,6300	3,4900	441.454	1.558.700,32
10/1/2007	3,5100	-3,57%	3,5900	3,5900	3,5100	406.285	1.437.514,64
09/1/2007	3,6400	-1,89%	3,7100	3,7600	3,5900	452.789	1.648.697,36
08/1/2007	3,7100	0,54%	3,6900	3,7800	3,6400	234.168	870.618,18
05/1/2007	3,6900	-3,66%	3,8000	3,8300	3,6900	239.138	896.458,44
04/1/2007	3,8300	-1,03%	3,8500	3,8500	3,7800	144.598	551.867,78
03/1/2007	3,8700	0,00%	3,8700	3,8800	3,8100	250.614	965.012,70
02/1/2007	3,8700	-1,28%	3,9300	3,9500	3,8700	190.029	742.045,22
29/12/2006	3,9200	2,89%	3,8100	3,9300	3,8000	393.785	1.530.080,22
28/12/2006	3,8100	-1,80%	3,9500	3,9500	3,8100	219.974	854.327,18
27/12/2006	3,8800	0,26%	3,9200	4,0000	3,8800	319.985	1.264.563,92
22/12/2006	3,8700	0,52%	3,9000	3,9500	3,8700	300.102	1.170.999,22
21/12/2006	3,8500	2,67%	3,7800	3,9500	3,7600	699.718	2.713.159,64
20/12/2006	3,7500	1,63%	3,7500	3,8000	3,6800	221.924	825.153,28
19/12/2006	3,6900	-4,16%	3,8500	3,8700	3,6900	332.993	1.258.859,16
18/12/2006	3,8500	0,00%	3,8500	3,9900	3,8100	1.620.713	6.073.969,62
15/12/2006	3,8500	2,39%	3,7600	3,8500	3,7300	270.553	1.028.638,92
14/12/2006	3,7600	-1,31%	3,8100	3,8700	3,7500	200.065	759.243,02
13/12/2006	3,8100	2,14%	3,7300	3,8500	3,6600	316.158	1.197.230,42
12/12/2006	3,7300	0,00%	3,5900	3,7300	3,5900	524.358	1.925.550,74
11/12/2006	3,7300	5,37%	3,5600	3,7300	3,5600	3.471.567	12.325.042,66
08/12/2006	3,5400	-1,39%	3,5400	3,5900	3,5400	1.560.683	5.527.413,78
07/12/2006	3,5900	4,36%	3,4600	3,6100	3,4400	141.248	501.685,46
06/12/2006	3,4400	-0,58%	3,4700	3,5100	3,4400	76.192	264.756,28
05/12/2006	3,4600	-1,42%	3,5100	3,5400	3,4600	63.048	220.958,62
04/12/2006	3,5100	-0,85%	3,5400	3,5600	3,4900	50.810	178.793,24
01/12/2006	3,5400	-0,56%	3,5800	3,5800	3,5100	59.618	210.901,64
30/11/2006	3,5600	-0,56%	3,5800	3,6400	3,5400	87.389	312.522,62
29/11/2006	3,5800	1,99%	3,5100	3,6300	3,5100	86.577	311.790,64
28/11/2006	3,5100	-3,31%	3,6400	3,6400	3,5100	141.658	506.011,50
27/11/2006	3,6300	3,42%	3,5100	3,6800	3,5100	250.494	905.352,30
24/11/2006	3,5100	-0,85%	3,5200	3,5400	3,2800	55.729	194.529,74
23/11/2006	3,5400	2,02%	3,4700	3,5400	3,4700	83.060	291.766,04
22/11/2006	3,4700	-1,14%	3,5400	3,6100	3,4700	121.274	430.220,04
21/11/2006	3,5100	2,03%	3,4400	3,5400	3,4200	284.923	993.651,30
20/11/2006	3,4400	1,47%	3,3900	3,4600	3,3400	85.402	290.118,72
17/11/2006	3,3900	-2,31%	3,4600	3,4700	3,3900	108.261	372.045,82
16/11/2006	3,4700	0,00%	3,4600	3,5100	3,4400	84.782	295.282,90
15/11/2006	3,4700	0,00%	3,4700	3,4900	3,4200	164.244	566.690,06
14/11/2006	3,4700	-1,98%	3,5200	3,5200	3,4600	78.645	272.942,26
13/11/2006	3,5400	-1,94%	3,6100	3,7300	3,4700	92.892	332.437,70
10/11/2006	3,6100	-0,55%	3,6600	3,6800	3,5900	97.678	354.027,98
09/11/2006	3,6300	3,13%	3,4900	3,6900	3,4700	306.658	1.114.651,08
08/11/2006	3,5200	0,86%	3,4700	3,5400	3,4700	27.408	95.994,18
07/11/2006	3,4900	-1,97%	3,5600	3,5600	3,4700	55.968	196.145,34
06/11/2006	3,5600	5,64%	3,4600	3,6300	3,4200	119.076	420.669,32
03/11/2006	3,3700	0,00%	3,3900	3,4600	3,3700	119.530	407.702,50
02/11/2006	3,3700	-0,88%	3,4200	3,4400	3,3700	63.509	215.009,14
01/11/2006	3,4000	0,89%	3,4200	3,4400	3,3700	33.949	115.464,90
31/10/2006	3,3700	0,60%	3,3200	3,4200	3,3200	43.481	147.040,32
30/10/2006	3,3500	-1,18%	3,3900	3,3900	3,2800	25.472	85.004,06
27/10/2006	3,3900	0,00%	3,4200	3,4600	3,3700	323.721	1.106.554,40

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.%