Συνεχης ενημερωση

TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)

1,2600 €

0,0100 (0,80%)

Άνοιγμα 1,2700
Υψηλό 1,2800
Χαμηλό 1,2500

Όγκος 1.619
Τζίρος 2.041 €
Πράξεις 9

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,28%	2,6500	2,6500	2,5700	47.683	124.478,86
16/8/2006	2,6300	1,94%	2,5900	2,6300	2,5900	32.858	86.112,69
14/8/2006	2,5800	0,00%	2,5600	2,6000	2,5600	18.052	46.848,34
11/8/2006	2,5800	1,57%	2,5400	2,6000	2,5400	17.781	45.783,84
10/8/2006	2,5400	-0,39%	2,5300	2,5500	2,5100	31.430	79.494,07
09/8/2006	2,5500	0,00%	2,5100	2,5700	2,5100	27.190	69.284,67
08/8/2006	2,5500	0,79%	2,5000	2,5600	2,5000	20.512	52.088,30
07/8/2006	2,5300	0,40%	2,5200	2,5400	2,4900	25.612	64.194,47
04/8/2006	2,5200	1,61%	2,4800	2,5400	2,4800	29.854	75.496,12
03/8/2006	2,4800	0,00%	2,4800	2,5000	2,4500	35.413	87.594,71
02/8/2006	2,4800	1,22%	2,4300	2,4800	2,4300	24.063	59.251,11
01/8/2006	2,4500	0,82%	2,4300	2,4500	2,4200	31.475	76.795,70
31/7/2006	2,4300	0,83%	2,3800	2,4400	2,3800	9.340	22.645,27
28/7/2006	2,4100	0,84%	2,3900	2,4600	2,3900	20.586	50.112,96
27/7/2006	2,3900	-0,42%	2,4000	2,4300	2,3600	27.119	65.147,16
26/7/2006	2,4000	0,00%	2,4000	2,4100	2,3900	15.723	37.726,18
25/7/2006	2,4000	2,13%	2,3700	2,4000	2,3700	21.436	51.235,17
24/7/2006	2,3500	0,00%	2,3500	2,3800	2,3400	9.680	22.849,91
21/7/2006	2,3500	0,00%	2,3400	2,3800	2,3400	29.301	69.088,31
20/7/2006	2,3500	0,43%	2,4300	2,4300	2,3400	13.354	31.457,54
19/7/2006	2,3400	0,00%	2,3900	2,3900	2,3300	13.278	31.075,25
18/7/2006	2,3400	0,43%	2,3100	2,3600	2,3100	14.869	34.828,22
17/7/2006	2,3300	-2,10%	2,3100	2,3700	2,3000	36.833	85.258,59
14/7/2006	2,3800	-0,83%	2,4000	2,4000	2,3300	32.075	,00
13/7/2006	2,4000	-0,41%	2,3900	2,4300	2,3700	38.469	,00
12/7/2006	2,4100	0,84%	2,3900	2,4500	2,3900	52.700	,00
11/7/2006	2,3900	-0,42%	2,4000	2,4200	2,3900	50.625	,00
10/7/2006	2,4000	-1,23%	2,4200	2,4300	2,4000	51.338	,00
07/7/2006	2,4300	0,41%	2,4400	2,4400	2,4200	5.976	,00
06/7/2006	2,4200	-0,41%	2,4300	2,4300	2,4200	18.624	,00
05/7/2006	2,4300	-1,22%	2,4300	2,4500	2,4300	11.976	,00
04/7/2006	2,4600	0,82%	2,4600	2,4700	2,4300	30.625	,00
03/7/2006	2,4400	-1,61%	2,4800	2,5100	2,4400	36.889	90.888,44
30/6/2006	2,4800	1,64%	2,4400	2,4800	2,4300	26.026	,00
29/6/2006	2,4400	0,83%	2,4300	2,4800	2,4300	21.283	,00
28/6/2006	2,4200	-0,82%	2,4100	2,4500	2,4000	21.112	,00
27/6/2006	2,4400	-0,41%	2,4400	2,4400	2,4300	23.176	,00
26/6/2006	2,4500	0,00%	2,4500	2,4700	2,4300	28.175	,00
23/6/2006	2,4500	0,00%	2,4500	2,4900	2,4500	54.863	,00
22/6/2006	2,4500	0,41%	2,4600	2,4800	2,4500	21.227	,00
21/6/2006	2,4400	-1,21%	2,4400	2,4800	2,4400	29.806	,00
20/6/2006	2,4700	1,65%	2,4300	2,5000	2,4300	36.528	,00
19/6/2006	2,4300	4,29%	2,3400	2,5000	2,3400	62.595	,00
16/6/2006	2,3300	0,00%	2,3600	2,3700	2,3200	54.139	,00
15/6/2006	2,3300	4,48%	2,3400	2,3400	2,3000	28.249	,00
14/6/2006	2,2300	-1,33%	2,2600	2,2800	2,2300	30.449	,00
13/6/2006	2,2600	-4,24%	2,2700	2,2700	2,2200	59.891	,00
09/6/2006	2,3600	3,51%	2,3000	2,3900	2,3000	20.446	,00
08/6/2006	2,2800	-0,87%	2,2600	2,2800	2,2400	106.294	,00
07/6/2006	2,3000	-1,29%	2,3300	2,3500	2,2700	82.723	,00
06/6/2006	2,3300	-2,92%	2,4000	2,4000	2,3300	71.578	,00
05/6/2006	2,4000	-0,41%	2,4500	2,4500	2,3700	38.540	,00
02/6/2006	2,4100	1,26%	2,4000	2,4500	2,4000	22.420	,00
01/6/2006	2,3800	-3,25%	2,3900	2,4500	2,3700	41.439	,00
31/5/2006	2,4600	-0,81%	2,4800	2,4800	2,4100	40.708	,00
30/5/2006	2,4800	-0,40%	2,4700	2,4800	2,4300	28.271	,00
29/5/2006	2,4900	1,63%	2,5400	2,5400	2,4600	16.993	,00
26/5/2006	2,4500	2,08%	2,4600	2,5000	2,4300	36.607	,00
25/5/2006	2,4000	0,00%	2,4000	2,4400	2,3800	37.478	,00
24/5/2006	2,4000	-2,04%	2,4500	2,5000	2,4000	68.252	,00
23/5/2006	2,4500	1,24%	2,4100	2,4700	2,3100	98.092	,00
22/5/2006	2,4200	-2,81%	2,4700	2,5000	2,4200	222.859	,00
19/5/2006	2,4900	-0,80%	2,5200	2,5500	2,4700	60.661	,00
18/5/2006	2,5100	-2,71%	2,5800	2,5800	2,4600	143.744	,00
17/5/2006	2,5800	-1,90%	2,6300	2,6400	2,5800	63.242	,00
16/5/2006	2,6300	0,38%	2,6400	2,6400	2,5900	40.609	,00
15/5/2006	2,6200	-1,87%	2,6400	2,6400	2,6100	65.306	,00
12/5/2006	2,6700	0,75%	2,6500	2,6700	2,6300	65.513	,00
11/5/2006	2,6500	0,00%	2,6500	2,7000	2,6500	60.945	,00
10/5/2006	2,6500	-1,12%	2,7000	2,7000	2,6500	97.821	,00
09/5/2006	2,6800	0,00%	2,6800	2,7500	2,6600	88.905	,00
08/5/2006	2,6800	-0,37%	2,6700	2,7100	2,6700	79.828	,00
05/5/2006	2,6900	-0,37%	2,6800	2,7500	2,6600	65.891	,00
04/5/2006	2,7000	3,05%	2,6400	2,7100	2,6000	156.218	,00
03/5/2006	2,6200	0,38%	2,6100	2,6500	2,6000	102.255	,00
02/5/2006	2,6100	1,56%	2,6000	2,6900	2,6000	132.260	,00
28/4/2006	2,5700	-1,91%	2,6100	2,6200	2,5600	95.753	,00
27/4/2006	2,6200	-0,38%	2,6500	2,6600	2,6100	48.869	,00
26/4/2006	2,6300	1,15%	2,6000	2,6600	2,6000	31.798	,00
25/4/2006	2,6000	0,00%	2,6300	2,6400	2,5600	78.785	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%