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
24/10/2006	112,0000	1,82%	112,0000	114,0000	111,0000	1.154	129.750,21
23/10/2006	110,0000	-0,90%	111,0000	113,0000	110,0000	1.176	130.726,38
20/10/2006	111,0000	-1,77%	113,0000	115,0000	111,0000	1.419	159.539,54
19/10/2006	113,0000	-0,88%	113,0000	117,0000	112,0000	1.476	168.380,58
18/10/2006	114,0000	2,70%	111,0000	115,0000	110,0000	2.277	256.936,20
17/10/2006	111,0000	-0,89%	114,0000	114,0000	111,0000	1.121	125.529,56
16/10/2006	112,0000	-0,88%	113,0000	116,0000	110,0000	1.464	163.941,96
13/10/2006	113,0000	-2,59%	117,0000	117,0000	113,0000	1.303	149.099,18
12/10/2006	116,0000	0,00%	115,0000	117,0000	114,0000	1.276	147.872,37
11/10/2006	116,0000	-0,85%	118,0000	118,0000	115,0000	1.658	192.270,88
10/10/2006	117,0000	5,41%	112,0000	119,0000	112,0000	8.977	1.029.125,75
09/10/2006	111,0000	-0,89%	112,0000	113,0000	110,0000	568	63.349,01
06/10/2006	112,0000	1,82%	109,0000	114,0000	109,0000	1.535	172.506,69
05/10/2006	110,0000	3,77%	109,0000	113,0000	108,0000	2.668	295.762,91
04/10/2006	106,0000	-0,93%	107,0000	110,0000	106,0000	1.029	110.887,79
03/10/2006	107,0000	0,94%	106,0000	108,0000	106,0000	684	73.039,36
02/10/2006	106,0000	-1,85%	107,0000	108,0000	106,0000	1.030	110.028,33
29/9/2006	108,0000	0,00%	107,0000	110,0000	107,0000	608	66.080,57
28/9/2006	108,0000	-1,82%	110,0000	110,0000	106,0000	759	81.424,76
27/9/2006	110,0000	0,00%	112,0000	112,0000	109,0000	547	60.506,39
26/9/2006	110,0000	-2,65%	115,0000	115,0000	110,0000	745	83.784,05
25/9/2006	113,0000	0,89%	112,0000	114,0000	111,0000	1.851	208.594,28
22/9/2006	112,0000	0,90%	110,0000	113,0000	108,0000	838	92.990,63
21/9/2006	111,0000	0,91%	111,0000	114,0000	110,0000	2.348	263.169,00
20/9/2006	110,0000	1,85%	108,0000	114,0000	107,0000	1.539	170.186,68
19/9/2006	108,0000	0,93%	106,0000	108,0000	104,0000	505	53.523,45
18/9/2006	107,0000	0,94%	108,0000	110,0000	106,0000	1.231	132.752,84
15/9/2006	106,0000	0,00%	106,0000	109,0000	105,0000	1.520	162.622,68
14/9/2006	106,0000	-2,75%	109,0000	111,0000	106,0000	1.541	166.791,21
13/9/2006	109,0000	-2,68%	114,0000	115,0000	109,0000	2.015	223.849,16
12/9/2006	112,0000	-0,88%	113,0000	115,0000	112,0000	1.361	154.033,34
11/9/2006	113,0000	0,00%	113,0000	117,0000	110,0000	2.305	262.951,22
08/9/2006	113,0000	0,00%	113,0000	115,0000	113,0000	1.267	143.917,79
07/9/2006	113,0000	0,00%	111,0000	113,0000	110,0000	1.769	197.168,62
06/9/2006	113,0000	-4,24%	117,0000	120,0000	112,0000	2.353	271.395,56
05/9/2006	118,0000	2,61%	115,0000	119,0000	114,0000	3.333	388.526,28
04/9/2006	115,0000	0,00%	115,0000	118,0000	114,0000	1.756	202.016,65
01/9/2006	115,0000	0,00%	113,0000	119,0000	113,0000	1.436	166.268,27
31/8/2006	115,0000	-2,54%	115,0000	118,0000	114,0000	1.294	150.839,95
30/8/2006	118,0000	2,61%	116,0000	121,0000	115,0000	1.872	220.992,26
29/8/2006	115,0000	0,88%	114,0000	117,0000	114,0000	1.228	142.238,42
28/8/2006	114,0000	-0,87%	115,0000	115,0000	110,0000	1.333	150.566,34
25/8/2006	115,0000	-4,17%	121,0000	121,0000	115,0000	1.005	117.828,83
24/8/2006	120,0000	0,84%	119,0000	122,0000	119,0000	1.994	240.970,11
23/8/2006	119,0000	0,85%	118,0000	121,0000	118,0000	1.130	134.133,92
22/8/2006	118,0000	-3,28%	122,0000	124,0000	118,0000	1.520	183.976,16
21/8/2006	122,0000	1,67%	121,0000	124,0000	117,0000	1.321	161.075,71
18/8/2006	120,0000	-0,83%	120,0000	121,0000	119,0000	773	92.695,86
17/8/2006	121,0000	-1,63%	123,0000	125,0000	120,0000	1.805	220.210,72
16/8/2006	123,0000	2,50%	120,0000	126,0000	120,0000	3.564	441.989,66
14/8/2006	120,0000	0,84%	122,0000	123,0000	120,0000	908	110.143,98
11/8/2006	119,0000	0,00%	121,0000	122,0000	118,0000	2.109	253.680,05
10/8/2006	119,0000	-1,65%	121,0000	124,0000	116,0000	4.273	514.054,30
09/8/2006	121,0000	7,08%	113,0000	122,0000	113,0000	5.739	682.301,44
08/8/2006	113,0000	0,00%	114,0000	116,0000	113,0000	2.156	246.687,03
07/8/2006	113,0000	0,00%	113,0000	114,0000	109,0000	774	86.552,49
04/8/2006	113,0000	1,80%	113,0000	113,0000	111,0000	681	76.717,52
03/8/2006	111,0000	-1,77%	112,0000	115,0000	111,0000	1.455	163.696,05
02/8/2006	113,0000	0,89%	110,0000	115,0000	110,0000	2.220	252.256,49
01/8/2006	112,0000	-1,75%	111,0000	115,0000	111,0000	1.198	136.413,57
31/7/2006	114,0000	1,79%	115,0000	116,0000	112,0000	1.228	139.687,31
28/7/2006	112,0000	2,75%	113,0000	117,0000	111,0000	4.048	461.198,48
27/7/2006	109,0000	4,81%	105,0000	109,0000	105,0000	2.195	237.145,44
26/7/2006	104,0000	-0,95%	105,0000	107,0000	104,0000	809	85.138,10
25/7/2006	105,0000	1,94%	104,0000	108,0000	104,0000	1.470	155.679,86
24/7/2006	103,0000	0,98%	101,0000	105,0000	101,0000	1.040	107.433,59
21/7/2006	102,0000	-1,92%	101,0000	103,0000	100,0000	498	50.575,93
20/7/2006	104,0000	4,00%	105,0000	106,0000	103,0000	1.543	161.058,61
19/7/2006	100,0000	1,01%	101,0000	103,0000	99,0000	1.320	133.155,90
18/7/2006	99,0000	3,13%	98,0000	100,0000	96,0000	1.451	142.295,17
17/7/2006	96,0000	-7,69%	100,0000	100,0000	95,0000	1.707	166.892,90
14/7/2006	104,0000	0,00%	102,0000	105,0000	100,0000	1.696	172.833,52
13/7/2006	104,0000	-7,14%	110,0000	110,0000	102,0000	1.930	202.601,77
12/7/2006	112,0000	0,00%	114,0000	114,0000	112,0000	631	71.260,60
11/7/2006	112,0000	0,90%	111,0000	113,0000	111,0000	883	99.034,36
10/7/2006	111,0000	-0,89%	112,0000	113,0000	110,0000	688	76.851,22
07/7/2006	112,0000	-1,75%	111,0000	115,0000	111,0000	1.689	191.143,88
06/7/2006	114,0000	2,70%	111,0000	115,0000	111,0000	760	85.716,51
05/7/2006	111,0000	-3,48%	115,0000	115,0000	110,0000	1.240	138.101,00
04/7/2006	115,0000	3,60%	114,0000	120,0000	113,0000	2.512	291.383,20
03/7/2006	111,0000	-1,77%	113,0000	115,0000	111,0000	1.302	147.112,19
30/6/2006	113,0000	4,63%	113,0000	115,0000	112,0000	2.514	285.100,58
29/6/2006	108,0000	2,86%	107,0000	110,0000	106,0000	1.101	118.888,76
28/6/2006	105,0000	-0,94%	107,0000	108,0000	105,0000	1.825	194.568,80
27/6/2006	106,0000	1,92%	109,0000	109,0000	103,0000	2.252	236.636,87
26/6/2006	104,0000	-3,70%	109,0000	109,0000	104,0000	1.166	122.766,57
23/6/2006	108,0000	-1,82%	110,0000	111,0000	106,0000	2.034	219.357,65
22/6/2006	110,0000	3,77%	110,0000	114,0000	109,0000	4.454	494.413,62
21/6/2006	106,0000	-0,93%	107,0000	112,0000	103,0000	3.243	346.945,27
20/6/2006	107,0000	2,88%	101,0000	108,0000	101,0000	1.805	188.169,80
19/6/2006	104,0000	6,12%	103,0000	106,0000	100,0000	2.286	237.398,58
16/6/2006	98,0000	-2,00%	106,0000	106,0000	96,0000	3.671	376.925,21
15/6/2006	100,0000	13,64%	92,0000	101,0000	92,0000	4.346	418.840,41
14/6/2006	88,0000	0,00%	88,0000	92,0000	87,0000	2.544	227.056,16
13/6/2006	88,0000	-14,56%	96,0000	98,0000	86,0000	3.357	310.693,57
09/6/2006	103,0000	3,00%	104,0000	108,0000	102,0000	2.826	294.463,46
08/6/2006	100,0000	-3,85%	100,0000	103,0000	96,0000	2.097	209.435,97
07/6/2006	104,0000	0,97%	103,0000	107,0000	100,0000	3.530	366.320,38
06/6/2006	103,0000	-8,85%	109,0000	112,0000	102,0000	3.233	347.323,48
05/6/2006	113,0000	-1,74%	112,0000	115,0000	108,0000	1.810	203.963,13
02/6/2006	115,0000	0,88%	115,0000	118,0000	112,0000	2.178	252.281,07
01/6/2006	114,0000	-3,39%	117,0000	119,0000	112,0000	1.698	196.142,20
31/5/2006	118,0000	0,00%	121,0000	121,0000	116,0000	2.268	267.778,61
30/5/2006	118,0000	-4,84%	118,0000	125,0000	118,0000	3.324	402.266,35
29/5/2006	124,0000	-0,80%	127,0000	128,0000	122,0000	904	112.579,94
26/5/2006	125,0000	5,93%	124,0000	126,0000	122,0000	2.609	323.926,20
25/5/2006	118,0000	0,85%	120,0000	122,0000	118,0000	1.147	137.308,96
24/5/2006	117,0000	-8,59%	128,0000	128,0000	116,0000	3.079	368.939,46
23/5/2006	128,0000	6,67%	120,0000	129,0000	120,0000	3.006	374.926,24
22/5/2006	120,0000	-9,77%	127,0000	128,0000	120,0000	4.008	488.979,92
19/5/2006	133,0000	1,53%	132,0000	135,0000	128,0000	3.053	403.279,73
18/5/2006	131,0000	-2,24%	128,0000	134,0000	121,0000	5.991	759.071,79
17/5/2006	134,0000	-5,63%	147,0000	148,0000	132,0000	5.075	720.378,56
16/5/2006	142,0000	3,65%	137,0000	142,0000	134,0000	3.384	470.944,94
15/5/2006	137,0000	-5,52%	142,0000	145,0000	136,0000	3.098	434.312,98
12/5/2006	145,0000	0,69%	143,0000	148,0000	141,0000	2.790	407.115,75
11/5/2006	144,0000	0,00%	143,0000	147,0000	142,0000	2.971	428.583,26
10/5/2006	144,0000	-0,69%	146,0000	146,0000	142,0000	3.223	464.227,66
09/5/2006	145,0000	-4,61%	154,0000	154,0000	144,0000	4.899	732.905,29
08/5/2006	152,0000	4,11%	149,0000	157,0000	148,0000	6.793	1.033.176,55
05/5/2006	146,0000	4,29%	142,0000	146,0000	140,0000	4.772	689.835,27
04/5/2006	140,0000	0,00%	144,0000	145,0000	139,0000	3.186	450.750,15
03/5/2006	140,0000	0,00%	141,0000	142,0000	139,0000	1.759	246.927,42
02/5/2006	140,0000	1,45%	141,0000	144,0000	140,0000	3.504	496.499,20
28/4/2006	138,0000	1,47%	135,0000	145,0000	135,0000	3.963	557.296,51
27/4/2006	136,0000	-0,73%	137,0000	139,0000	133,0000	2.849	389.150,10
26/4/2006	137,0000	3,79%	135,0000	140,0000	135,0000	3.659	503.011,62
25/4/2006	132,0000	3,13%	124,0000	133,0000	124,0000	19.951	2.510.286,69
20/4/2006	128,0000	0,79%	128,0000	129,0000	126,0000	1.132	145.219,80
19/4/2006	127,0000	2,42%	128,0000	129,0000	126,0000	2.642	336.223,59
18/4/2006	124,0000	-3,88%	128,0000	128,0000	124,0000	2.177	274.217,10
13/4/2006	129,0000	0,00%	129,0000	130,0000	126,0000	844	108.104,79
12/4/2006	129,0000	-3,01%	131,0000	133,0000	127,0000	2.162	280.481,85
11/4/2006	133,0000	-3,62%	138,0000	138,0000	133,0000	1.370	183.831,72
10/4/2006	138,0000	2,99%	138,0000	141,0000	136,0000	3.735	516.404,41
07/4/2006	134,0000	-1,47%	136,0000	138,0000	132,0000	2.229	299.644,64
06/4/2006	136,0000	3,03%	136,0000	137,0000	134,0000	4.199	569.728,81
05/4/2006	132,0000	2,33%	128,0000	133,0000	127,0000	2.314	301.728,69
04/4/2006	129,0000	-2,27%	132,0000	135,0000	129,0000	2.264	298.206,30
03/4/2006	132,0000	2,33%	132,0000	132,0000	129,0000	2.335	305.733,32
31/3/2006	129,0000	0,00%	130,0000	133,0000	127,0000	2.047	265.641,04
30/3/2006	129,0000	4,88%	123,0000	129,0000	123,0000	2.440	308.799,56
29/3/2006	123,0000	2,50%	120,0000	123,0000	120,0000	1.124	137.689,17
28/3/2006	120,0000	-4,00%	120,0000	121,0000	117,0000	2.893	344.268,60
27/3/2006	125,0000	-1,57%	127,0000	128,0000	123,0000	1.354	169.653,00
24/3/2006	127,0000	0,79%	126,0000	128,0000	124,0000	2.962	373.030,26
23/3/2006	126,0000	0,80%	127,0000	128,0000	125,0000	1.534	194.468,76
22/3/2006	125,0000	-4,58%	129,0000	129,0000	124,0000	2.866	360.511,64
21/3/2006	131,0000	-2,96%	136,0000	136,0000	130,0000	2.953	391.648,08
20/3/2006	135,0000	11,57%	128,0000	136,0000	127,0000	7.222	953.063,20
17/3/2006	121,0000	-0,82%	125,0000	125,0000	119,0000	2.411	294.445,29
16/3/2006	122,0000	5,17%	119,0000	124,0000	119,0000	3.571	433.205,20
15/3/2006	116,0000	3,57%	116,0000	118,0000	113,0000	2.105	243.443,56
14/3/2006	112,0000	-3,45%	113,0000	116,0000	111,0000	2.314	261.627,70
13/3/2006	116,0000	-1,69%	120,0000	120,0000	116,0000	2.504	294.475,30
10/3/2006	118,0000	0,00%	119,0000	120,0000	116,0000	1.808	213.375,95
09/3/2006	118,0000	4,42%	119,0000	122,0000	117,0000	5.687	677.493,55
08/3/2006	113,0000	5,61%	98,0000	117,0000	97,0000	9.829	1.032.306,88
07/3/2006	107,0000	-16,41%	126,0000	126,0000	104,0000	6.934	798.841,09
03/3/2006	128,0000	-2,29%	128,0000	133,0000	127,0000	3.091	399.961,21
02/3/2006	131,0000	-4,38%	135,0000	137,0000	127,0000	4.407	573.989,93
01/3/2006	137,0000	-2,14%	143,0000	143,0000	133,0000	2.977	408.494,52
28/2/2006	140,0000	2,94%	135,0000	144,0000	135,0000	3.407	477.409,36
27/2/2006	136,0000	-3,55%	143,0000	143,0000	135,0000	3.641	501.825,11
24/2/2006	141,0000	-2,08%	142,0000	146,0000	140,0000	1.911	271.939,13
23/2/2006	144,0000	0,70%	143,0000	147,0000	140,0000	3.254	468.009,00
22/2/2006	143,0000	-2,72%	150,0000	150,0000	142,0000	4.207	616.847,15
21/2/2006	147,0000	8,09%	142,0000	149,0000	140,0000	7.822	1.122.177,44
20/2/2006	136,0000	0,00%	138,0000	138,0000	135,0000	3.621	494.880,70
17/2/2006	136,0000	4,62%	130,0000	139,0000	127,0000	5.202	700.312,37
16/2/2006	130,0000	-0,76%	133,0000	134,0000	128,0000	3.356	440.999,68
15/2/2006	131,0000	-2,96%	136,0000	137,0000	129,0000	4.216	560.604,49
14/2/2006	135,0000	-2,17%	140,0000	140,0000	133,0000	4.429	603.030,11
13/2/2006	138,0000	-4,17%	141,0000	143,0000	137,0000	4.689	654.366,50
10/2/2006	144,0000	-2,70%	149,0000	150,0000	143,0000	4.425	645.632,56
09/2/2006	148,0000	0,68%	151,0000	153,0000	144,0000	7.372	1.096.660,97
08/2/2006	147,0000	0,68%	148,0000	152,0000	145,0000	8.143	1.209.823,28
07/2/2006	146,0000	7,35%	143,0000	147,0000	138,0000	14.184	2.025.720,24
06/2/2006	136,0000	6,25%	130,0000	140,0000	129,0000	10.689	1.434.367,50
03/2/2006	128,0000	-2,29%	132,0000	134,0000	125,0000	4.772	617.778,20
02/2/2006	131,0000	2,34%	134,0000	136,0000	130,0000	7.028	930.358,23
01/2/2006	128,0000	1,59%	129,0000	132,0000	127,0000	4.268	548.939,63
31/1/2006	126,0000	2,44%	126,0000	133,0000	123,0000	7.646	984.159,41
30/1/2006	123,0000	0,00%	123,0000	127,0000	120,0000	2.523	312.933,46
27/1/2006	123,0000	1,65%	123,0000	125,0000	121,0000	2.142	263.387,75
26/1/2006	121,0000	-3,20%	125,0000	128,0000	121,0000	2.807	349.877,71
25/1/2006	125,0000	-0,79%	128,0000	129,0000	125,0000	3.112	395.769,26
24/1/2006	126,0000	2,44%	125,0000	128,0000	124,0000	3.767	474.894,88
23/1/2006	123,0000	-0,81%	120,0000	125,0000	117,0000	3.645	440.264,97
20/1/2006	124,0000	-3,13%	129,0000	130,0000	123,0000	2.891	363.776,93
19/1/2006	128,0000	4,07%	126,0000	129,0000	125,0000	2.976	378.479,69
18/1/2006	123,0000	-3,91%	122,0000	126,0000	121,0000	3.590	442.739,57
17/1/2006	128,0000	-5,19%	134,0000	135,0000	127,0000	2.930	383.689,14
16/1/2006	135,0000	0,00%	138,0000	140,0000	133,0000	6.460	888.325,22
13/1/2006	135,0000	5,47%	127,0000	137,0000	127,0000	5.162	687.471,73
12/1/2006	128,0000	0,79%	129,0000	130,0000	124,0000	3.136	398.864,81
11/1/2006	127,0000	-2,31%	135,0000	137,0000	126,0000	5.675	749.019,21
10/1/2006	130,0000	3,17%	129,0000	133,0000	128,0000	7.829	1.017.016,95
09/1/2006	126,0000	-4,55%	139,0000	141,0000	124,0000	9.356	1.244.597,92
05/1/2006	132,0000	4,76%	131,0000	133,0000	129,0000	5.306	696.769,88
04/1/2006	126,0000	0,80%	127,0000	129,0000	125,0000	3.733	472.154,98
03/1/2006	125,0000	0,00%	129,0000	131,0000	124,0000	4.829	618.274,87
02/1/2006	125,0000	1,63%	127,0000	130,0000	124,0000	5.379	680.933,10
30/12/2005	123,0000	2,50%	119,0000	127,0000	115,0000	4.809	585.697,64
29/12/2005	120,0000	-5,51%	131,0000	133,0000	115,0000	8.677	1.062.380,02
28/12/2005	127,0000	4,10%	127,0000	141,0000	125,0000	17.527	2.313.435,87
27/12/2005	122,0000	19,61%	111,0000	122,0000	110,0000	11.088	1.298.488,25
23/12/2005	102,0000	3,03%	100,0000	105,0000	100,0000	3.623	372.737,65
22/12/2005	99,0000	-1,98%	103,0000	103,0000	98,0000	1.340	134.933,39
21/12/2005	101,0000	1,00%	101,0000	102,0000	99,0000	2.068	208.403,29
20/12/2005	100,0000	0,00%	103,0000	106,0000	99,0000	5.040	519.980,24
19/12/2005	100,0000	5,26%	95,0000	101,0000	95,0000	3.570	353.291,97
16/12/2005	95,0000	-1,04%	97,0000	98,0000	95,0000	1.064	102.374,55
15/12/2005	96,0000	0,00%	96,0000	100,0000	95,0000	2.449	238.712,49
14/12/2005	96,0000	7,87%	90,0000	97,0000	90,0000	3.369	315.256,24
13/12/2005	89,0000	-2,20%	90,0000	91,0000	89,0000	1.354	121.674,78
12/12/2005	91,0000	0,00%	92,0000	92,0000	90,0000	1.509	136.860,15
09/12/2005	91,0000	1,11%	91,0000	92,0000	90,0000	1.514	137.940,54
08/12/2005	90,0000	2,27%	87,0000	92,0000	87,0000	3.520	317.720,49
07/12/2005	88,0000	-2,22%	91,0000	91,0000	87,0000	3.092	274.480,64
06/12/2005	90,0000	-5,26%	94,0000	95,0000	90,0000	3.750	344.968,57
05/12/2005	95,0000	-3,06%	97,0000	98,0000	94,0000	2.140	204.801,76
02/12/2005	98,0000	0,00%	98,0000	99,0000	97,0000	846	82.618,73
01/12/2005	98,0000	-1,01%	100,0000	101,0000	97,0000	2.439	241.584,31
30/11/2005	99,0000	-2,94%	102,0000	102,0000	98,0000	2.778	278.165,38
29/11/2005	102,0000	2,00%	101,0000	104,0000	101,0000	1.038	106.097,28
28/11/2005	100,0000	-2,91%	103,0000	104,0000	100,0000	1.590	162.140,00
25/11/2005	103,0000	3,00%	102,0000	104,0000	101,0000	2.151	221.403,23
24/11/2005	100,0000	0,00%	100,0000	103,0000	100,0000	1.301	132.093,71
23/11/2005	100,0000	-3,85%	104,0000	104,0000	100,0000	2.091	211.881,81
22/11/2005	104,0000	-0,95%	105,0000	106,0000	103,0000	1.086	113.576,21
21/11/2005	105,0000	-1,87%	107,0000	107,0000	103,0000	1.262	132.688,20
18/11/2005	107,0000	5,94%	103,0000	108,0000	102,0000	4.365	460.101,83
17/11/2005	101,0000	0,00%	102,0000	103,0000	99,0000	1.621	164.822,63
16/11/2005	101,0000	1,00%	100,0000	101,0000	97,0000	2.173	215.423,70
15/11/2005	100,0000	-1,96%	102,0000	103,0000	99,0000	1.501	152.054,44
14/11/2005	102,0000	0,99%	101,0000	104,0000	101,0000	1.468	150.713,09
11/11/2005	101,0000	0,00%	102,0000	104,0000	101,0000	1.511	154.056,00
10/11/2005	101,0000	-2,88%	104,0000	105,0000	101,0000	1.487	152.200,77
09/11/2005	104,0000	0,97%	103,0000	106,0000	101,0000	1.814	188.307,38
08/11/2005	103,0000	-0,96%	104,0000	105,0000	100,0000	1.785	183.261,10
07/11/2005	104,0000	-1,89%	108,0000	109,0000	103,0000	1.787	190.376,66
04/11/2005	106,0000	2,91%	102,0000	110,0000	102,0000	6.157	663.376,23
03/11/2005	103,0000	3,00%	100,0000	105,0000	100,0000	3.263	336.923,30
02/11/2005	100,0000	-0,99%	103,0000	103,0000	100,0000	831	84.191,27
01/11/2005	101,0000	-2,88%	104,0000	105,0000	100,0000	1.824	187.157,86
31/10/2005	104,0000	6,12%	98,0000	106,0000	98,0000	4.878	503.856,62
27/10/2005	98,0000	0,00%	98,0000	99,0000	96,0000	1.533	148.834,79
26/10/2005	98,0000	1,03%	97,0000	101,0000	96,0000	1.865	184.224,82
25/10/2005	97,0000	-5,83%	104,0000	105,0000	97,0000	4.199	418.402,11
24/10/2005	103,0000	0,98%	101,0000	106,0000	99,0000	4.014	417.047,91
21/10/2005	102,0000	-3,77%	105,0000	108,0000	100,0000	4.106	427.131,80
20/10/2005	106,0000	6,00%	104,0000	108,0000	100,0000	5.601	583.153,16
19/10/2005	100,0000	4,17%	95,0000	101,0000	94,0000	5.634	551.360,64
18/10/2005	96,0000	5,49%	93,0000	103,0000	93,0000	10.427	1.024.049,67
17/10/2005	91,0000	7,06%	85,0000	93,0000	85,0000	5.338	482.320,06
14/10/2005	85,0000	0,00%	85,0000	86,0000	84,0000	544	46.031,30
13/10/2005	85,0000	-2,30%	88,0000	89,0000	84,0000	1.675	145.081,78
12/10/2005	87,0000	6,10%	83,0000	89,0000	82,0000	2.687	233.788,37
11/10/2005	82,0000	-2,38%	84,0000	84,0000	82,0000	973	80.736,77
10/10/2005	84,0000	-1,18%	85,0000	87,0000	83,0000	970	82.814,68
07/10/2005	85,0000	0,00%	86,0000	87,0000	85,0000	655	56.079,95
06/10/2005	85,0000	0,00%	84,0000	88,0000	83,0000	1.527	131.008,91
05/10/2005	85,0000	1,19%	83,0000	87,0000	82,0000	1.987	169.291,69
04/10/2005	84,0000	-4,55%	88,0000	88,0000	83,0000	1.428	121.801,52
03/10/2005	88,0000	2,33%	86,0000	90,0000	86,0000	1.595	141.745,53
30/9/2005	86,0000	-2,27%	89,0000	90,0000	86,0000	1.734	151.378,87
29/9/2005	88,0000	8,64%	85,0000	92,0000	85,0000	7.960	704.709,94
28/9/2005	81,0000	-1,22%	82,0000	83,0000	80,0000	800	65.155,35
27/9/2005	82,0000	2,50%	79,0000	84,0000	79,0000	1.807	148.639,77
26/9/2005	80,0000	0,00%	81,0000	82,0000	79,0000	867	69.761,55
23/9/2005	80,0000	3,90%	77,0000	81,0000	77,0000	1.108	88.498,07
22/9/2005	77,0000	-1,28%	78,0000	79,0000	76,0000	776	59.941,54
21/9/2005	78,0000	-4,88%	81,0000	82,0000	77,0000	1.552	123.440,63
20/9/2005	82,0000	-3,53%	85,0000	85,0000	81,0000	763	63.520,44
19/9/2005	85,0000	0,00%	85,0000	86,0000	84,0000	599	50.862,25
16/9/2005	85,0000	2,41%	84,0000	87,0000	83,0000	1.787	152.286,77
15/9/2005	83,0000	0,00%	83,0000	86,0000	82,0000	1.427	120.103,33
14/9/2005	83,0000	-1,19%	85,0000	85,0000	82,0000	503	41.877,24
13/9/2005	84,0000	1,20%	82,0000	88,0000	81,0000	1.072	91.204,36
12/9/2005	83,0000	2,47%	81,0000	85,0000	79,0000	1.039	85.579,02
09/9/2005	81,0000	0,00%	82,0000	82,0000	79,0000	569	45.759,67
08/9/2005	81,0000	0,00%	82,0000	83,0000	80,0000	714	58.018,47
07/9/2005	81,0000	-1,22%	84,0000	86,0000	80,0000	2.014	167.922,92
06/9/2005	82,0000	7,89%	77,0000	82,0000	77,0000	2.460	196.203,02
05/9/2005	76,0000	-2,56%	78,0000	80,0000	75,0000	972	74.452,45
02/9/2005	78,0000	2,63%	76,0000	81,0000	75,0000	1.533	119.792,20
01/9/2005	76,0000	0,00%	77,0000	78,0000	75,0000	807	61.652,73
31/8/2005	76,0000	-3,80%	80,0000	80,0000	75,0000	1.072	83.303,70
30/8/2005	79,0000	8,22%	75,0000	80,0000	75,0000	2.217	171.988,96
29/8/2005	73,0000	-8,75%	80,0000	80,0000	72,0000	2.261	170.152,14
26/8/2005	80,0000	-2,44%	82,0000	84,0000	80,0000	1.172	95.468,06
25/8/2005	82,0000	0,00%	82,0000	84,0000	80,0000	1.347	110.292,56
24/8/2005	82,0000	-4,65%	85,0000	85,0000	82,0000	2.975	248.722,04
23/8/2005	86,0000	-3,37%	89,0000	90,0000	86,0000	1.942	170.508,46
22/8/2005	89,0000	1,14%	87,0000	92,0000	87,0000	1.024	91.915,05
19/8/2005	88,0000	-2,22%	91,0000	93,0000	87,0000	1.513	135.769,98
18/8/2005	90,0000	0,00%	92,0000	92,0000	88,0000	1.430	127.632,59
17/8/2005	90,0000	-3,23%	95,0000	95,0000	90,0000	704	64.276,04
16/8/2005	93,0000	0,00%	91,0000	95,0000	89,0000	1.528	142.185,60

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.%