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
26/10/2006	3,4400	-0,58%	3,4900	3,4900	3,4000	54.390	186.803,34
25/10/2006	3,4600	0,00%	3,4400	3,4900	3,4200	54.246	187.766,70
24/10/2006	3,4600	0,00%	3,4600	3,5100	3,4600	409.344	1.426.744,56
23/10/2006	3,4600	-0,29%	3,5100	3,5500	3,4400	109.136	380.899,56
20/10/2006	3,4700	6,77%	3,2500	3,4700	3,2500	292.701	994.108,54
19/10/2006	3,2500	0,93%	3,2200	3,2800	3,2200	69.113	225.157,74
18/10/2006	3,2200	1,58%	3,1700	3,2300	3,1700	110.844	355.951,98
17/10/2006	3,1700	-0,63%	3,1700	3,2500	3,1700	44.043	141.171,20
16/10/2006	3,1900	0,95%	3,1600	3,2300	3,1600	75.275	241.797,52
13/10/2006	3,1600	0,00%	3,1700	3,2300	3,1600	64.775	206.577,92
12/10/2006	3,1600	-1,25%	3,1900	3,2500	3,1600	95.961	308.102,06
11/10/2006	3,2000	0,31%	3,1900	3,2300	3,1700	25.654	82.258,28
10/10/2006	3,1900	-0,93%	3,2200	3,2200	3,1700	72.566	231.296,12
09/10/2006	3,2200	0,00%	3,1900	3,2500	3,1900	14.821	47.518,30
06/10/2006	3,2200	-0,92%	3,2700	3,2800	3,2000	62.900	204.260,46
05/10/2006	3,2500	2,85%	3,1600	3,2500	3,1600	458.825	1.460.439,22
04/10/2006	3,1600	1,28%	3,1600	3,1900	3,1200	39.716	125.437,06
03/10/2006	3,1200	-2,19%	3,1000	3,1900	3,0500	20.668	64.763,66
02/10/2006	3,1900	0,95%	3,1600	3,2000	3,1400	38.664	122.726,90
29/9/2006	3,1600	0,00%	3,1600	3,2000	3,1600	27.514	87.063,00
28/9/2006	3,1600	-0,94%	3,1900	3,2000	3,1400	11.643	36.757,02
27/9/2006	3,1900	-0,31%	3,2500	3,2500	3,1000	56.935	179.758,66
26/9/2006	3,2000	1,91%	3,1400	3,2300	3,1400	72.663	232.269,42
25/9/2006	3,1400	2,95%	3,0500	3,1900	3,0500	62.492	196.796,28
22/9/2006	3,0500	-0,65%	3,0700	3,0900	3,0400	26.397	80.618,26
21/9/2006	3,0700	0,66%	3,0500	3,1000	3,0500	59.446	183.018,16
20/9/2006	3,0500	0,33%	3,0400	3,0900	3,0400	32.719	99.963,30
19/9/2006	3,0400	0,00%	3,0400	3,0700	3,0400	15.573	47.577,84
18/9/2006	3,0400	-0,98%	3,0700	3,1200	3,0400	28.867	88.391,60
15/9/2006	3,0700	0,66%	3,0700	3,0900	3,0400	18.067	55.206,24
14/9/2006	3,0500	0,00%	3,0400	3,1000	3,0400	35.894	110.497,72
13/9/2006	3,0500	0,00%	3,0700	3,1200	3,0400	53.320	163.755,98
12/9/2006	3,0500	-0,65%	3,0700	3,0900	3,0500	44.041	135.137,88
11/9/2006	3,0700	-0,97%	3,1000	3,1000	3,0700	24.169	74.387,50
08/9/2006	3,1000	0,98%	3,0900	3,1200	3,0900	45.316	140.433,36
07/9/2006	3,0700	-1,60%	3,1200	3,1200	3,0400	46.154	141.588,24
06/9/2006	3,1200	-0,64%	3,1000	3,1600	3,0900	18.427	57.418,70
05/9/2006	3,1400	0,00%	3,1000	3,1400	3,1000	29.163	90.973,52
04/9/2006	3,1400	0,64%	3,1600	3,1700	3,0900	51.116	160.072,88
01/9/2006	3,1200	0,00%	3,1200	3,1200	3,0700	41.290	127.930,26
31/8/2006	3,1200	0,97%	3,0900	3,1400	3,0700	20.970	64.909,96
30/8/2006	3,0900	-0,32%	3,1400	3,1400	3,0700	36.078	111.803,34
29/8/2006	3,1000	-0,64%	3,1700	3,1700	3,1000	36.766	115.258,72
28/8/2006	3,1200	-1,27%	3,1700	3,2000	3,0900	39.100	122.354,92
25/8/2006	3,1600	-2,17%	3,2300	3,2300	3,1400	41.301	131.162,24
24/8/2006	3,2300	0,31%	3,2800	3,2800	3,2000	27.865	89.993,38
23/8/2006	3,2200	0,00%	3,2300	3,2300	3,2000	29.818	96.207,82
22/8/2006	3,2200	-0,31%	3,2300	3,3200	3,2200	68.828	224.450,48
21/8/2006	3,2300	2,22%	3,1200	3,2800	3,1200	129.578	420.268,94
18/8/2006	3,1600	0,64%	3,1700	3,1700	3,1400	31.443	99.323,46
17/8/2006	3,1400	-0,95%	3,1700	3,1900	3,1200	62.143	195.942,82
16/8/2006	3,1700	1,60%	3,1200	3,2000	3,1200	49.959	158.225,30
14/8/2006	3,1200	-0,64%	3,1900	3,1900	3,1200	26.920	85.026,60
11/8/2006	3,1400	-0,95%	3,1700	3,1900	3,1200	34.365	108.151,44
10/8/2006	3,1700	0,00%	3,1200	3,2000	3,1200	23.258	73.308,60
09/8/2006	3,1700	0,00%	3,1700	3,2000	3,1700	25.494	81.059,50
08/8/2006	3,1700	-0,94%	3,2500	3,2500	3,1600	72.721	233.136,02
07/8/2006	3,2000	4,23%	3,1200	3,2300	3,0700	90.936	286.658,94
04/8/2006	3,0700	0,66%	3,0900	3,1000	3,0500	39.200	120.891,56
03/8/2006	3,0500	-1,61%	3,0900	3,1000	3,0400	42.480	130.366,58
02/8/2006	3,1000	3,33%	3,0400	3,1200	3,0400	63.390	195.689,86
01/8/2006	3,0000	-2,28%	3,0200	3,1000	3,0000	57.474	175.962,94
31/7/2006	3,0700	-0,65%	3,0900	3,1000	3,0500	44.082	135.612,82
28/7/2006	3,0900	1,64%	3,0400	3,1200	3,0200	50.353	154.209,50
27/7/2006	3,0400	0,00%	3,0500	3,1400	3,0400	70.825	218.432,20
26/7/2006	3,0400	-0,98%	3,0900	3,0900	3,0200	39.046	119.179,56
25/7/2006	3,0700	-0,65%	3,1600	3,1600	3,0500	61.284	190.161,48
24/7/2006	3,0900	-0,96%	3,1200	3,1900	3,0700	43.172	135.210,90
21/7/2006	3,1200	4,70%	2,9500	3,1200	2,9300	70.468	214.185,50
20/7/2006	2,9800	1,02%	2,9500	3,0500	2,9500	37.087	111.933,90
19/7/2006	2,9500	0,00%	2,9500	3,0500	2,9500	40.377	121.011,52
18/7/2006	2,9500	0,00%	2,9500	3,0000	2,8600	80.886	237.807,46
17/7/2006	2,9500	-4,84%	2,9700	3,0700	2,9200	98.544	291.614,90
14/7/2006	3,1000	-1,27%	3,0000	3,1200	3,0000	72.740	223.204,92
13/7/2006	3,1400	-3,38%	3,2000	3,2000	3,0900	65.653	206.827,34
12/7/2006	3,2500	0,62%	3,2300	3,2700	3,2000	28.050	90.977,20
11/7/2006	3,2300	2,22%	3,1700	3,2500	3,1600	17.585	56.295,12
10/7/2006	3,1600	0,00%	3,1200	3,2200	3,1200	27.555	87.588,80
07/7/2006	3,1600	-0,32%	3,1700	3,2700	3,1200	42.205	134.739,32
06/7/2006	3,1700	-1,55%	3,2300	3,2800	3,1700	53.496	171.696,96
05/7/2006	3,2200	-0,92%	3,2500	3,2800	3,1900	43.394	139.740,00
04/7/2006	3,2500	-2,11%	3,3400	3,4000	3,2500	116.527	382.774,70
03/7/2006	3,3200	-3,49%	3,4600	3,4700	3,3200	62.721	213.211,90
30/6/2006	3,4400	4,88%	3,3400	3,5100	3,2800	224.470	763.893,08
29/6/2006	3,2800	0,31%	3,3400	3,4000	3,2500	49.601	163.431,40
28/6/2006	3,2700	-2,10%	3,2700	3,3400	3,2500	33.297	109.569,76
27/6/2006	3,3400	0,00%	3,3700	3,4700	3,2800	96.423	325.035,00
26/6/2006	3,3400	5,36%	3,2000	3,4400	3,2000	246.857	828.716,56
23/6/2006	3,1700	3,26%	3,0400	3,2800	3,0400	131.831	417.169,56
22/6/2006	3,0700	2,33%	3,0900	3,1600	3,0500	41.618	128.536,78
21/6/2006	3,0000	-2,28%	3,0700	3,1200	2,9800	100.301	304.003,94
20/6/2006	3,0700	-0,97%	3,0900	3,0900	3,0000	76.136	233.153,00
19/6/2006	3,1000	7,64%	2,9300	3,1000	2,9300	174.035	533.792,62
16/6/2006	2,8800	1,41%	2,9500	3,0200	2,8400	142.404	420.762,44
15/6/2006	2,8400	8,40%	2,6700	2,8600	2,6700	100.438	280.131,32
14/6/2006	2,6200	1,55%	2,5800	2,6900	2,5800	83.841	219.462,78
13/6/2006	2,5800	-8,19%	2,7500	2,7500	2,5800	155.122	410.362,80
09/6/2006	2,8100	2,18%	2,8200	2,8800	2,8100	74.244	210.339,20
08/6/2006	2,7500	-4,51%	2,7900	2,8600	2,7400	134.443	374.781,02
07/6/2006	2,8800	-1,71%	2,9700	2,9700	2,8200	134.723	389.850,70
06/6/2006	2,9300	-5,18%	3,0500	3,0700	2,9000	173.199	514.015,32
05/6/2006	3,0900	-2,22%	3,2300	3,2300	3,0900	73.347	227.718,46
02/6/2006	3,1600	0,00%	3,1600	3,3200	3,0900	68.173	216.218,62
01/6/2006	3,1600	-3,36%	3,3400	3,3400	3,1600	67.108	217.245,60
31/5/2006	3,2700	0,62%	3,1400	3,3400	3,1400	63.062	205.423,90
30/5/2006	3,2500	-3,56%	3,3700	3,3700	3,2500	85.575	282.120,06
29/5/2006	3,3700	-0,59%	3,4200	3,4900	3,3700	154.552	529.555,02
26/5/2006	3,3900	2,73%	3,3400	3,4200	3,3400	150.570	509.168,20
25/5/2006	3,3000	2,17%	3,2700	3,3400	3,1700	114.249	373.213,22
24/5/2006	3,2300	-3,29%	3,3400	3,4000	3,1400	176.630	575.131,74
23/5/2006	3,3400	1,83%	3,2800	3,3900	3,0000	582.978	1.883.518,22
22/5/2006	3,2800	-9,39%	3,5700	3,5700	3,2700	380.330	1.287.351,56
19/5/2006	3,6200	-0,28%	3,6300	3,7200	3,5800	115.610	419.364,42
18/5/2006	3,6300	-5,47%	3,6900	3,7500	3,5200	279.484	1.021.847,84
17/5/2006	3,8400	-1,03%	3,8800	3,9700	3,7200	185.751	713.139,60
16/5/2006	3,8800	0,26%	3,9000	4,0000	3,8400	220.048	862.284,86
15/5/2006	3,8700	0,26%	3,7700	3,9700	3,7000	6.087.723	23.173.598,50
12/5/2006	3,8600	-1,53%	3,9900	3,9900	3,8600	107.579	419.219,20
11/5/2006	3,9200	-0,25%	3,9300	3,9700	3,8600	129.663	505.919,14
10/5/2006	3,9300	2,34%	3,8400	4,0200	3,8400	392.484	1.553.981,22
09/5/2006	3,8400	3,23%	3,7200	3,9200	3,6500	313.632	1.203.804,14
08/5/2006	3,7200	-0,80%	3,7500	3,7900	3,6900	86.875	325.219,06
05/5/2006	3,7500	1,35%	3,7900	3,7900	3,6900	101.232	377.670,08
04/5/2006	3,7000	4,52%	3,5400	3,7700	3,5400	202.187	748.604,48
03/5/2006	3,5400	0,85%	3,5100	3,5700	3,5100	52.467	185.602,32
02/5/2006	3,5100	2,03%	3,4200	3,5400	3,4200	64.489	224.311,06
28/4/2006	3,4400	-0,58%	3,3900	3,4600	3,3900	70.246	239.977,30
27/4/2006	3,4600	-0,86%	3,4900	3,5200	3,4600	43.735	152.321,46
26/4/2006	3,4900	0,00%	3,4600	3,5200	3,4600	28.909	100.753,86
25/4/2006	3,4900	-1,41%	3,5400	3,5400	3,4400	63.065	218.112,88
20/4/2006	3,5400	-0,84%	3,5700	3,6200	3,5400	23.906	85.088,40
19/4/2006	3,5700	0,85%	3,5400	3,6200	3,5400	45.349	162.520,74
18/4/2006	3,5400	0,00%	3,5700	3,5700	3,5200	45.079	159.313,04
13/4/2006	3,5400	0,85%	3,5200	3,5700	3,4700	102.128	358.302,26
12/4/2006	3,5100	-1,13%	3,5100	3,5700	3,5100	78.735	278.129,34
11/4/2006	3,5500	-1,39%	3,6000	3,6300	3,5500	91.292	328.167,02
10/4/2006	3,6000	-1,91%	3,6700	3,6700	3,6000	90.759	329.635,54
07/4/2006	3,6700	0,00%	3,6700	3,7400	3,6000	167.004	611.823,06
06/4/2006	3,6700	2,80%	3,5700	3,6700	3,5700	104.501	378.094,42
05/4/2006	3,5700	1,42%	3,5400	3,5700	3,5200	50.250	177.878,58
04/4/2006	3,5200	-2,22%	3,6300	3,6500	3,5100	63.317	225.854,06
03/4/2006	3,6000	1,41%	3,5500	3,6000	3,4900	66.475	237.886,10
31/3/2006	3,5500	-0,56%	3,5400	3,5500	3,5100	43.912	155.338,72
30/3/2006	3,5700	0,85%	3,5800	3,6200	3,5400	21.496	76.629,50
29/3/2006	3,5400	2,02%	3,4900	3,5400	3,4700	41.160	144.938,50
28/3/2006	3,4700	-3,07%	3,5400	3,5800	3,4600	107.987	378.068,26
27/3/2006	3,5800	-1,92%	3,6700	3,6700	3,5800	42.756	154.868,06
24/3/2006	3,6500	0,55%	3,6300	3,6700	3,6300	43.825	160.359,04
23/3/2006	3,6300	-0,55%	3,7000	3,7400	3,6300	72.463	266.362,46
22/3/2006	3,6500	-3,18%	3,6900	3,7500	3,6500	72.689	268.144,00
21/3/2006	3,7700	1,34%	3,7200	3,7900	3,6500	98.880	369.531,26
20/3/2006	3,7200	3,33%	3,6900	3,7200	3,6300	113.643	418.663,92
17/3/2006	3,6000	0,00%	3,6300	3,6700	3,5800	94.848	343.864,62
16/3/2006	3,6000	2,56%	3,5100	3,6200	3,5100	114.368	407.190,58
15/3/2006	3,5100	0,00%	3,5100	3,5800	3,5100	60.659	214.885,20
14/3/2006	3,5100	-1,96%	3,5800	3,6300	3,5100	97.110	345.054,50
13/3/2006	3,5800	-0,56%	3,6000	3,6700	3,5400	99.832	359.409,38
10/3/2006	3,6000	0,00%	3,6500	3,6700	3,5400	112.252	404.393,14
09/3/2006	3,6000	3,15%	3,4900	3,6500	3,4900	230.873	829.276,06
08/3/2006	3,4900	0,58%	3,3500	3,5700	3,2300	341.156	1.152.056,58
07/3/2006	3,4700	-6,22%	3,7000	3,7500	3,3400	383.568	1.334.171,70
03/3/2006	3,7000	-1,07%	3,7400	3,8200	3,6000	218.015	811.627,54
02/3/2006	3,7400	-2,09%	3,8600	3,9300	3,7200	242.213	928.320,12
01/3/2006	3,8200	-0,52%	3,9200	4,0000	3,8200	323.236	1.272.134,00
28/2/2006	3,8400	3,23%	3,7500	3,8800	3,7200	181.113	693.248,46
27/2/2006	3,7200	-3,63%	3,8600	3,9000	3,7200	186.005	705.489,58
24/2/2006	3,8600	-2,28%	3,9500	3,9700	3,8400	142.417	555.791,60
23/2/2006	3,9500	0,00%	4,0200	4,0500	3,9300	184.132	735.187,14
22/2/2006	3,9500	2,86%	3,8400	3,9900	3,8400	281.642	1.107.215,12
21/2/2006	3,8400	1,86%	3,8100	3,9500	3,8100	458.248	1.771.144,54
20/2/2006	3,7700	1,34%	3,7400	3,8200	3,7400	101.368	382.933,88
17/2/2006	3,7200	0,00%	3,8100	3,8100	3,6900	80.856	301.662,58
16/2/2006	3,7200	2,48%	3,6700	3,7500	3,6300	154.807	574.627,02
15/2/2006	3,6300	-0,55%	3,6500	3,7500	3,6000	130.491	479.483,70
14/2/2006	3,6500	-2,67%	3,8200	3,8200	3,6300	138.613	515.807,12
13/2/2006	3,7500	-1,83%	3,8200	3,8700	3,7500	141.269	537.876,54
10/2/2006	3,8200	-1,55%	3,8800	4,0000	3,8100	193.473	754.441,74
09/2/2006	3,8800	0,00%	3,8800	3,9700	3,8700	141.575	553.601,48
08/2/2006	3,8800	-1,27%	3,9200	4,0000	3,8700	140.027	552.528,80
07/2/2006	3,9300	1,81%	3,8700	4,0200	3,7500	333.697	1.302.047,56
06/2/2006	3,8600	1,05%	3,8200	3,8700	3,7900	123.551	472.155,58
03/2/2006	3,8200	-0,52%	3,8400	3,9000	3,7400	80.905	309.845,54
02/2/2006	3,8400	1,32%	3,8400	3,8700	3,7400	132.122	504.289,32
01/2/2006	3,7900	-0,52%	3,7700	3,9000	3,7200	112.413	425.120,96
31/1/2006	3,8100	-1,55%	3,8800	3,9500	3,7700	201.092	774.371,96
30/1/2006	3,8700	0,26%	3,8600	4,0400	3,8600	109.121	427.602,64
27/1/2006	3,8600	-0,26%	4,0400	4,0700	3,8400	253.134	992.349,34
26/1/2006	3,8700	-4,21%	4,0700	4,1700	3,8700	236.022	965.435,64
25/1/2006	4,0400	3,06%	3,9900	4,1600	3,9900	440.869	1.784.183,62
24/1/2006	3,9200	8,29%	3,6700	3,9700	3,6700	332.472	1.283.513,80
23/1/2006	3,6200	2,84%	3,4900	3,6200	3,4400	239.981	854.191,94
20/1/2006	3,5200	2,33%	3,4900	3,5800	3,4200	268.440	944.651,80
19/1/2006	3,4400	4,88%	3,3500	3,4400	3,3400	129.579	440.488,04
18/1/2006	3,2800	-3,24%	3,3000	3,3700	3,2700	212.625	706.135,44
17/1/2006	3,3900	-2,87%	3,4900	3,5500	3,3900	270.118	939.892,82
16/1/2006	3,4900	4,49%	3,3500	3,5500	3,2500	285.026	982.410,04
13/1/2006	3,3400	1,83%	3,2800	3,3500	3,2700	122.166	406.533,78
12/1/2006	3,2800	-1,20%	3,3400	3,3400	3,2700	92.339	305.760,74
11/1/2006	3,3200	0,61%	3,3200	3,4000	3,3000	211.300	711.506,18
10/1/2006	3,3000	0,61%	3,3200	3,3200	3,2300	91.752	302.380,00
09/1/2006	3,2800	0,92%	3,3000	3,3700	3,2700	218.195	725.940,80
05/1/2006	3,2500	-0,61%	3,2700	3,3200	3,2000	130.425	426.343,80
04/1/2006	3,2700	0,00%	3,3200	3,3400	3,2000	179.888	588.657,68
03/1/2006	3,2700	2,51%	3,2200	3,3400	3,2200	246.639	812.854,94
02/1/2006	3,1900	6,33%	3,0200	3,2300	3,0200	178.411	566.132,94
30/12/2005	3,0000	1,01%	3,0000	3,0200	2,9700	42.824	128.469,10
29/12/2005	2,9700	0,00%	3,0000	3,0500	2,9300	83.848	250.334,30
28/12/2005	2,9700	-1,66%	3,0200	3,0500	2,9700	81.507	245.115,50
27/12/2005	3,0200	2,37%	2,9800	3,0700	2,9800	79.463	240.582,88
23/12/2005	2,9500	-3,28%	3,0900	3,1400	2,9500	131.001	400.721,36
22/12/2005	3,0500	3,39%	2,9700	3,1400	2,9700	3.247.631	9.537.503,50
21/12/2005	2,9500	2,43%	2,8800	2,9500	2,8800	311.939	911.915,18
20/12/2005	2,8800	0,70%	2,8600	2,9800	2,8400	196.516	574.502,82
19/12/2005	2,8600	-0,69%	2,8800	2,8800	2,8100	50.870	145.375,58
16/12/2005	2,8800	0,35%	2,8700	2,9000	2,8600	60.931	175.123,92
15/12/2005	2,8700	0,00%	2,8600	2,8800	2,8400	90.332	258.920,68
14/12/2005	2,8700	-0,35%	2,8800	2,9200	2,8600	53.842	154.659,36
13/12/2005	2,8800	-1,37%	2,8800	2,9200	2,8800	26.899	78.011,26
12/12/2005	2,9200	0,69%	2,9200	2,9200	2,8800	45.342	132.005,36
09/12/2005	2,9000	1,40%	2,8400	2,9200	2,8400	98.691	285.736,76
08/12/2005	2,8600	0,00%	2,8600	2,8800	2,8400	24.174	69.083,98
07/12/2005	2,8600	0,00%	2,8600	2,9000	2,8600	38.407	110.656,90
06/12/2005	2,8600	-0,69%	2,8800	2,9200	2,8600	27.835	80.232,94
05/12/2005	2,8800	-1,37%	2,9200	2,9500	2,8800	22.461	65.478,60
02/12/2005	2,9200	2,10%	2,9000	2,9300	2,8700	43.589	126.408,00
01/12/2005	2,8600	-2,05%	2,9200	2,9500	2,8600	71.389	206.644,14
30/11/2005	2,9200	-1,02%	2,9500	2,9500	2,9000	24.716	72.469,20
29/11/2005	2,9500	1,72%	2,9000	2,9500	2,8600	64.723	187.956,84
28/11/2005	2,9000	-1,69%	2,9200	2,9700	2,9000	68.207	199.850,40
25/11/2005	2,9500	-0,67%	2,9500	2,9700	2,9300	42.257	124.657,08
24/11/2005	2,9700	-1,00%	3,0400	3,0500	2,9500	104.415	314.454,48
23/11/2005	3,0000	1,69%	2,9800	3,0500	2,9700	159.111	478.005,58
22/11/2005	2,9500	0,68%	2,9200	2,9800	2,9000	84.389	249.670,50
21/11/2005	2,9300	0,34%	2,9200	2,9500	2,9000	38.692	113.459,00
18/11/2005	2,9200	0,00%	2,9700	2,9700	2,9000	43.486	126.923,16
17/11/2005	2,9200	-0,34%	2,9800	2,9800	2,9200	28.996	85.586,24
16/11/2005	2,9300	0,34%	2,9200	2,9500	2,9000	41.718	121.962,52
15/11/2005	2,9200	0,00%	2,9200	2,9700	2,9000	94.529	276.844,38
14/11/2005	2,9200	1,39%	2,9000	2,9700	2,8800	70.063	204.782,34
11/11/2005	2,8800	0,70%	2,9000	2,9000	2,8600	51.163	146.809,58
10/11/2005	2,8600	-0,69%	2,9200	2,9200	2,8400	34.135	97.609,52
09/11/2005	2,8800	-0,69%	2,8800	2,9300	2,8700	64.843	188.809,16
08/11/2005	2,9000	-0,68%	2,9700	2,9700	2,9000	25.446	74.043,96
07/11/2005	2,9200	-1,02%	2,9500	2,9700	2,9000	60.883	179.146,70
04/11/2005	2,9500	2,43%	2,9000	2,9700	2,8700	78.219	229.205,88
03/11/2005	2,8800	0,35%	2,8700	2,9200	2,8700	83.447	241.333,12
02/11/2005	2,8700	0,00%	2,8700	2,9000	2,8600	27.646	79.406,50
01/11/2005	2,8700	0,35%	2,8600	2,8800	2,8400	59.985	172.110,18
31/10/2005	2,8600	1,42%	2,8400	2,9000	2,8200	74.883	213.924,00
27/10/2005	2,8200	-1,40%	2,8200	2,8400	2,8100	43.543	122.861,00
26/10/2005	2,8600	0,00%	2,8700	2,8800	2,8200	36.350	103.429,60
25/10/2005	2,8600	0,00%	2,8700	2,8800	2,8200	72.997	208.093,78
24/10/2005	2,8600	0,70%	2,8400	2,8700	2,8100	97.135	276.177,60
21/10/2005	2,8400	-1,05%	2,9300	2,9300	2,8400	56.877	163.011,92
20/10/2005	2,8700	0,00%	2,9000	2,9700	2,8600	58.878	170.507,50
19/10/2005	2,8700	-3,37%	2,9200	2,9300	2,8600	102.420	295.924,20
18/10/2005	2,9700	1,71%	2,9200	2,9800	2,8700	91.171	269.070,80
17/10/2005	2,9200	0,00%	2,9500	2,9800	2,9000	84.342	247.539,90
14/10/2005	2,9200	-2,01%	2,9800	3,0000	2,9000	180.015	527.206,70
13/10/2005	2,9800	-1,32%	3,0700	3,1200	2,9700	179.152	543.977,80
12/10/2005	3,0200	-2,27%	3,0900	3,0900	3,0200	129.283	393.910,20
11/10/2005	3,0900	-0,32%	3,1600	3,1600	3,0900	173.598	540.323,40
10/10/2005	3,1000	3,33%	3,0700	3,1600	3,0700	260.281	810.345,98
07/10/2005	3,0000	-0,66%	3,0400	3,0900	2,9500	199.368	599.077,20
06/10/2005	3,0200	-0,98%	3,0200	3,1200	2,9500	255.364	775.338,10
05/10/2005	3,0500	4,45%	2,9200	3,1000	2,9200	606.704	1.844.192,08
04/10/2005	2,9200	1,74%	2,8800	2,9500	2,8700	381.087	1.112.076,74
03/10/2005	2,8700	6,30%	2,7500	2,9000	2,7400	300.562	856.868,94
30/9/2005	2,7000	0,00%	2,7200	2,7700	2,6900	104.829	284.552,78
29/9/2005	2,7000	0,00%	2,7000	2,7500	2,6900	43.450	114.212,06
28/9/2005	2,7000	-0,74%	2,7200	2,7700	2,6900	54.055	147.600,36
27/9/2005	2,7200	0,74%	2,6700	2,7900	2,6700	67.493	184.495,40
26/9/2005	2,7000	-1,46%	2,8100	2,8100	2,7000	56.177	154.200,80
23/9/2005	2,7400	1,48%	2,7500	2,8100	2,7000	86.584	237.472,80
22/9/2005	2,7000	-1,82%	2,7000	2,7700	2,6900	92.011	249.385,90
21/9/2005	2,7500	-3,17%	2,8700	2,8700	2,7500	31.021	86.329,78
20/9/2005	2,8400	1,07%	2,7900	2,8700	2,7900	174.836	495.453,88
19/9/2005	2,8100	0,00%	2,8100	2,8400	2,7900	85.859	241.404,06
16/9/2005	2,8100	0,00%	2,8100	2,8400	2,7700	83.752	234.950,70
15/9/2005	2,8100	-0,35%	2,7900	2,8400	2,7700	68.235	191.439,20
14/9/2005	2,8200	-2,08%	2,9200	2,9300	2,7700	236.414	676.347,98
13/9/2005	2,8800	0,70%	2,8600	2,9800	2,8400	482.834	1.408.238,24
12/9/2005	2,8600	0,70%	2,8700	2,8800	2,8200	75.882	216.385,60
09/9/2005	2,8400	1,07%	2,8100	2,8600	2,7700	114.122	321.459,56
08/9/2005	2,8100	-1,75%	2,8700	2,8700	2,7700	68.531	192.414,22
07/9/2005	2,8600	1,42%	2,8200	2,9500	2,8200	224.714	649.688,80
06/9/2005	2,8200	-1,74%	2,9000	2,9200	2,8100	134.744	387.236,32
05/9/2005	2,8700	4,74%	2,8200	2,9300	2,8200	435.243	1.253.514,10
02/9/2005	2,7400	4,58%	2,6000	2,8600	2,5800	325.086	894.970,68
01/9/2005	2,6200	-0,38%	2,6700	2,6900	2,6200	15.241	40.312,26
31/8/2005	2,6300	4,78%	2,6000	2,6500	2,5800	54.474	142.971,80
30/8/2005	2,5100	2,45%	2,4500	2,5300	2,4500	28.463	71.211,30
29/8/2005	2,4500	-3,16%	2,5000	2,5200	2,4500	24.217	59.924,75
26/8/2005	2,5300	-0,78%	2,5500	2,5800	2,5200	21.642	55.201,00
25/8/2005	2,5500	-0,78%	2,5500	2,5500	2,5100	35.769	90.442,16
24/8/2005	2,5700	-0,39%	2,5800	2,6200	2,5300	17.239	44.205,10
23/8/2005	2,5800	-2,64%	2,6200	2,6900	2,5800	49.962	131.595,18
22/8/2005	2,6500	-1,49%	2,7000	2,7200	2,6300	19.369	51.866,36
19/8/2005	2,6900	1,51%	2,7000	2,7200	2,6500	41.012	110.266,86
18/8/2005	2,6500	0,00%	2,6200	2,6900	2,6000	60.431	159.322,50

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.%