Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,7010 €

0,1210 (3,38%)

Άνοιγμα 3,5800
Υψηλό 3,7090
Χαμηλό 3,5800

Όγκος 4.342.866
Τζίρος 15.918.203 €
Πράξεις 2.998

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/11/2013	33,0500	-0,15%	33,2000	33,7000	32,9000	216.638	,00
31/10/2013	33,1000	1,85%	32,3500	33,1500	32,1000	163.563	,00
30/10/2013	32,5000	-1,37%	33,0000	33,2000	31,9000	166.328	,00
29/10/2013	32,9500	-0,90%	33,4500	33,4500	32,0500	167.906	,00
25/10/2013	33,2500	-0,15%	33,5000	33,9000	32,8500	162.447	,00
24/10/2013	33,3000	-0,45%	33,1000	33,3000	32,4000	136.604	,00
23/10/2013	33,4500	-3,74%	35,0000	35,1000	31,8500	399.981	,00
22/10/2013	34,7500	-0,71%	35,0000	35,4500	33,9500	481.949	,00
21/10/2013	35,0000	5,74%	33,4500	35,0000	33,2000	594.825	,00
18/10/2013	33,1000	2,16%	32,7000	33,4000	32,4000	396.549	,00
17/10/2013	32,4000	1,41%	32,0000	32,4000	31,5000	201.727	,00
16/10/2013	31,9500	1,11%	31,5000	32,1000	31,2000	200.212	,00
15/10/2013	31,6000	1,61%	31,4500	32,9500	31,4500	497.181	,00
14/10/2013	31,1000	-1,74%	31,6500	31,6500	31,1000	177.754	,00
11/10/2013	31,6500	-0,78%	32,0000	32,5000	31,3500	274.468	,00
10/10/2013	31,9000	-0,31%	32,0000	32,4000	31,5000	455.162	,00
09/10/2013	32,0000	-1,23%	31,5000	32,4500	31,1500	298.126	,00
08/10/2013	32,4000	6,58%	31,5000	32,6000	30,9000	605.023	,00
07/10/2013	30,4000	3,05%	29,5500	30,4000	29,5500	350.996	,00
04/10/2013	29,5000	1,55%	29,2500	29,6000	29,0500	358.260	,00
03/10/2013	29,0500	4,68%	28,0000	29,0500	27,7000	129.662	,00
02/10/2013	27,7500	-2,63%	28,5000	28,8500	27,7500	115.767	,00
01/10/2013	28,5000	0,35%	28,2500	28,9500	28,0000	106.328	,00
30/9/2013	28,4000	-1,22%	28,5000	28,5500	27,6500	131.587	,00
27/9/2013	28,7500	-2,21%	29,4000	29,5500	28,7500	132.765	,00
26/9/2013	29,4000	3,16%	28,5000	29,4000	28,2500	114.894	,00
25/9/2013	28,5000	-1,55%	28,9500	29,3000	28,4500	98.393	,00
24/9/2013	28,9500	3,21%	28,0000	29,1000	27,8500	136.477	,00
23/9/2013	28,0500	1,81%	28,0500	28,6000	27,6000	82.286	,00
20/9/2013	27,5500	-7,24%	29,7000	29,7000	27,5500	213.972	,00
19/9/2013	29,7000	2,59%	29,6000	29,9000	29,5000	210.331	,00
18/9/2013	28,9500	-0,86%	29,1000	29,7000	28,7500	120.200	,00
17/9/2013	29,2000	3,91%	28,2000	29,2000	28,1000	100.751	,00
16/9/2013	28,1000	-1,75%	28,6000	28,8500	27,7500	112.787	,00
13/9/2013	28,6000	-2,22%	29,2500	29,4500	28,3000	90.063	,00
12/9/2013	29,2500	1,56%	29,0000	29,6000	28,3500	136.632	,00
11/9/2013	28,8000	1,05%	28,6500	29,9000	28,2000	246.291	,00
10/9/2013	28,5000	0,00%	29,0500	30,4000	28,4500	445.377	,00
09/9/2013	28,5000	8,99%	26,1500	28,5000	26,1500	310.562	,00
06/9/2013	26,1500	0,19%	26,0500	26,9500	26,0000	203.561	,00
05/9/2013	26,1000	2,35%	25,5000	26,1500	25,4500	83.190	,00
04/9/2013	25,5000	-1,92%	26,0000	26,2500	25,3500	114.460	,00
03/9/2013	26,0000	1,36%	25,6500	26,1000	25,5000	102.555	,00
02/9/2013	25,6500	0,98%	25,9000	26,2000	25,0000	121.420	,00
30/8/2013	25,4000	1,40%	25,4000	25,7500	25,1500	129.029	,00
29/8/2013	25,0500	2,66%	24,6500	25,1000	24,3500	95.034	,00
28/8/2013	24,4000	3,39%	23,3000	24,4000	22,8500	121.741	,00
27/8/2013	23,6000	-4,84%	24,6500	25,0000	23,5500	150.670	,00
26/8/2013	24,8000	-1,00%	25,0500	25,3000	24,7500	48.840	,00
23/8/2013	25,0500	6,14%	23,5000	25,4500	23,5000	123.498	,00
22/8/2013	23,6000	-3,67%	24,7000	24,9500	23,6000	90.752	,00
21/8/2013	24,5000	-2,20%	24,9000	25,6000	24,2500	115.231	,00
20/8/2013	25,0500	-1,96%	25,0500	25,1500	24,4000	131.343	,00
19/8/2013	25,5500	-3,58%	26,5000	26,5500	24,9000	110.903	,00
16/8/2013	26,5000	0,95%	26,2500	26,8000	25,5500	132.200	,00
14/8/2013	26,2500	3,55%	25,3500	26,2500	24,6000	93.761	,00
13/8/2013	25,3500	-1,55%	26,0000	27,3500	25,3500	188.734	,00
12/8/2013	25,7500	4,04%	25,1000	25,7500	24,6500	161.844	,00
09/8/2013	24,7500	1,85%	24,5000	24,7500	24,0500	158.913	,00
08/8/2013	24,3000	4,07%	23,3500	24,3000	23,3500	87.386	,00
07/8/2013	23,3500	-0,64%	23,5000	23,6000	23,0000	83.135	,00
06/8/2013	23,5000	0,00%	23,6500	23,9500	23,2000	89.198	,00
05/8/2013	23,5000	1,95%	23,0500	23,7500	23,0500	124.954	,00
02/8/2013	23,0500	1,10%	22,8500	23,1500	22,5500	167.661	,00
01/8/2013	22,8000	1,33%	22,5500	22,8000	22,3500	98.780	,00
31/7/2013	22,5000	2,97%	22,0000	22,5000	21,8000	97.073	,00
30/7/2013	21,8500	-3,10%	22,6000	22,6500	21,8500	79.618	,00
29/7/2013	22,5500	3,68%	22,0000	22,6000	21,8000	122.458	,00
26/7/2013	21,7500	0,46%	21,9000	22,0000	21,6500	93.706	,00
25/7/2013	21,6500	0,70%	21,6500	21,8500	21,3500	128.000	,00
24/7/2013	21,5000	-0,92%	21,5500	21,9000	21,4000	108.332	,00
23/7/2013	21,7000	-1,36%	22,1000	22,5000	21,7000	97.572	,00
22/7/2013	22,0000	-2,22%	22,5000	22,6000	21,7500	135.263	,00
19/7/2013	22,5000	-0,88%	22,8000	22,9000	22,0500	164.277	,00
18/7/2013	22,7000	3,89%	22,0000	23,0000	21,6500	269.174	,00
17/7/2013	21,8500	0,00%	22,0000	22,6500	21,7000	403.576	,00
16/7/2013	21,8500	9,25%	20,3000	21,8500	19,9500	200.599	,00
15/7/2013	20,0000	0,50%	20,0000	20,1500	19,4500	47.763	,00
12/7/2013	19,9000	0,00%	19,9500	20,9000	19,9000	131.560	,00
11/7/2013	19,9000	-1,73%	20,2500	20,6500	19,6500	107.889	,00
10/7/2013	20,2500	-4,93%	21,0500	21,1000	20,2000	115.640	,00
09/7/2013	21,3000	-2,96%	21,8000	22,1500	21,3000	132.883	,00
08/7/2013	21,9500	3,29%	21,5000	22,0000	21,3500	98.603	,00
05/7/2013	21,2500	2,16%	21,0500	21,5500	20,5500	77.208	,00
04/7/2013	20,8000	-2,12%	21,4000	21,4000	20,3000	94.089	,00
03/7/2013	21,2500	0,00%	20,3500	21,4500	20,1000	170.721	,00
02/7/2013	21,2500	-1,16%	21,2000	21,9500	20,9500	133.299	,00
01/7/2013	21,5000	0,00%	21,5000	22,3500	21,2500	371.459	,00
28/6/2013	21,5000	4,88%	20,9500	21,5000	20,3000	314.489	,00
27/6/2013	20,5000	7,05%	19,5000	20,5000	18,9000	163.531	,00
26/6/2013	19,1500	-0,52%	19,6500	20,4000	19,0500	135.863	,00
25/6/2013	19,2500	-1,28%	20,2000	20,7500	18,9500	190.142	,00
21/6/2013	19,5000	-6,02%	20,5000	20,9500	19,3000	229.687	,00
20/6/2013	20,7500	0,00%	21,2500	21,2500	20,6000	145.082	,00
19/6/2013	20,7500	-1,19%	20,7500	21,1500	20,3500	137.299	,00
18/6/2013	21,0000	-1,18%	21,8500	22,0500	20,9000	184.607	,00
17/6/2013	21,2500	0,00%	20,3500	21,6500	20,0000	200.352	,00
14/6/2013	21,2500	-2,75%	22,0000	22,1500	20,5000	377.761	,00
13/6/2013	21,8500	7,90%	20,3500	21,8500	19,5000	463.950	,00
12/6/2013	20,2500	0,00%	20,2500	22,0000	20,0000	625.447	,00
11/6/2013	20,2500	-17,35%	21,0000	21,2500	19,3000	1.418.123	,00
10/6/2013	24,5000	-5,59%	26,0500	26,5500	23,3500	291.691	,00
07/6/2013	25,9500	-3,89%	27,0000	27,5000	25,4000	146.210	,00
06/6/2013	27,0000	-2,70%	27,7500	29,1000	27,0000	129.425	,00
05/6/2013	27,7500	-5,93%	29,2500	29,8000	27,7500	135.652	,00
04/6/2013	29,5000	-6,20%	31,5000	31,7000	28,8000	126.599	,00
03/6/2013	31,4500	-6,12%	34,0000	34,2000	30,8500	110.040	,00
31/5/2013	33,5000	10,38%	30,0000	33,5000	30,0000	222.917	,00
30/5/2013	30,3500	2,88%	29,0000	30,4000	27,5500	105.948	,00
29/5/2013	29,5000	-7,52%	31,9500	31,9500	29,5000	142.781	,00
28/5/2013	31,9000	-0,93%	33,0000	33,6500	30,5000	216.619	,00
27/5/2013	32,2000	11,03%	29,6500	32,3500	29,5000	282.574	,00
24/5/2013	29,0000	5,26%	27,5500	29,6000	27,5500	229.331	,00
23/5/2013	27,5500	-3,33%	27,7500	28,6000	27,2500	215.716	,00
22/5/2013	28,5000	1,24%	28,5000	29,4500	28,2500	287.804	,00
21/5/2013	28,1500	-0,88%	28,0000	28,5000	27,4000	271.987	,00
20/5/2013	28,4000	-1,22%	28,7500	30,2000	28,0500	295.164	,00
17/5/2013	28,7500	-6,50%	31,4000	33,5000	28,7500	569.058	,00
16/5/2013	30,7500	-3,15%	32,0000	32,3000	29,8500	300.754	,00
15/5/2013	31,7500	7,63%	31,2500	32,4000	29,4000	433.633	,00
14/5/2013	29,5000	-5,14%	30,0000	31,0000	26,8500	527.774	,00
13/5/2013	31,1000	28,25%	28,0000	34,8000	28,0000	698.831	,00
10/5/2013	24,2500	-11,69%	27,2800	28,0000	23,0000	1.951.764	,00
09/5/2013	27,4600	7,69%	24,7900	28,5300	24,6000	839.625	,00
08/5/2013	25,5000	24,33%	22,8200	25,5000	21,9300	890.704	,00
02/5/2013	20,5100	19,66%	17,1200	21,5700	16,1700	449.165	,00
30/4/2013	17,1400	-12,60%	19,4400	19,6100	17,1400	319.525	,00
29/4/2013	19,6100	-9,09%	21,4000	22,1100	19,6100	313.856	,00
26/4/2013	21,5700	2,52%	21,7600	23,1800	20,1500	575.568	,00
25/4/2013	21,0400	14,60%	18,5500	21,4000	18,3600	498.933	,00
24/4/2013	18,3600	5,09%	17,8300	18,5500	17,3900	244.532	,00
23/4/2013	17,4700	-0,51%	17,3900	17,8100	16,0900	343.060	,00
22/4/2013	17,5600	19,21%	15,3000	18,0100	15,1600	350.613	,00
19/4/2013	14,7300	8,31%	13,8900	15,0500	13,7300	341.587	,00
18/4/2013	13,6000	1,64%	13,5400	13,7300	12,9300	133.156	,00
17/4/2013	13,3800	2,06%	13,2000	13,8700	13,1100	214.638	,00
16/4/2013	13,1100	-8,64%	13,9300	14,2000	13,0700	196.429	,00
15/4/2013	14,3500	-1,24%	14,2000	15,7800	13,5500	216.625	,00
12/4/2013	14,5300	0,07%	14,9800	15,0700	13,1300	367.240	,00
11/4/2013	14,5200	11,35%	13,7100	15,0300	13,0500	430.109	,00
10/4/2013	13,0400	13,39%	11,5900	14,0700	11,5900	461.527	,00
09/4/2013	11,5000	8,39%	11,0200	12,0400	10,7000	244.811	,00
08/4/2013	10,6100	4,33%	9,2700	10,7900	8,0600	287.924	,00
05/4/2013	10,1700	-7,21%	10,9800	11,0000	10,1700	153.797	,00
04/4/2013	10,9600	0,00%	10,7000	11,2300	10,6800	74.530	,00
03/4/2013	10,9600	-5,44%	11,6900	11,6900	10,7100	121.649	,00
02/4/2013	11,5900	-8,45%	12,4800	12,4800	10,9100	220.898	,00
28/3/2013	12,6600	1,12%	12,6600	12,8900	12,1300	95.933	,00
27/3/2013	12,5200	-3,77%	12,7700	13,1700	12,3000	91.659	,00
26/3/2013	13,0100	-3,63%	13,5000	13,5000	12,3000	110.101	,00
22/3/2013	13,5000	3,13%	13,0100	14,0000	12,6300	193.037	,00
21/3/2013	13,0900	-0,30%	13,1300	13,5200	12,3200	127.636	,00
20/3/2013	13,1300	8,24%	12,1600	13,3800	12,1600	207.916	,00
19/3/2013	12,1300	-9,34%	12,5700	12,8900	12,1100	284.908	,00
15/3/2013	13,3800	1,36%	13,2000	14,4500	12,9300	620.064	,00
14/3/2013	13,2000	-7,69%	14,2800	14,2800	12,9400	321.710	,00
13/3/2013	14,3000	-5,42%	15,1200	15,1200	14,3000	218.489	,00
12/3/2013	15,1200	-2,64%	15,5300	15,6200	14,7700	126.989	,00
11/3/2013	15,5300	0,71%	16,0300	16,0300	14,6800	159.074	,00
08/3/2013	15,4200	4,33%	15,0300	15,6900	14,5200	172.276	,00
07/3/2013	14,7800	-7,45%	16,0100	16,5600	14,7800	197.446	,00
06/3/2013	15,9700	2,11%	15,6400	16,2800	14,4600	281.956	,00
05/3/2013	15,6400	-3,64%	16,7100	16,8100	15,4400	148.039	,00
04/3/2013	16,2300	-7,10%	17,2600	17,2600	16,0500	183.100	,00
01/3/2013	17,4700	-3,96%	18,3600	18,5500	17,3900	138.641	,00
28/2/2013	18,1900	2,83%	18,0100	19,0800	17,8300	210.757	,00
27/2/2013	17,6900	6,18%	17,0800	18,0100	16,9100	166.938	,00
26/2/2013	16,6600	-4,64%	16,7800	17,2600	16,2600	228.560	,00
25/2/2013	17,4700	-6,68%	18,9000	19,0800	17,4700	318.194	,00
22/2/2013	18,7200	-4,54%	19,9700	20,1500	18,7200	217.260	,00
21/2/2013	19,6100	-8,36%	21,0400	21,4000	19,6100	215.054	,00
20/2/2013	21,4000	0,85%	21,5700	21,9300	21,0400	130.791	,00
19/2/2013	21,2200	2,56%	21,0400	21,2200	20,5100	145.589	,00
18/2/2013	20,6900	-3,32%	21,5700	21,9300	20,6900	128.549	2.732.212,05
15/2/2013	21,4000	1,71%	20,8600	21,9300	20,6900	157.549	3.375.733,47
14/2/2013	21,0400	-1,68%	21,4000	21,9300	20,6900	202.547	4.285.397,65
13/2/2013	21,4000	-4,76%	22,4700	22,8200	20,6900	243.881	5.263.900,91
12/2/2013	22,4700	0,81%	22,2900	23,3600	22,1100	111.318	2.532.511,88
11/2/2013	22,2900	-5,31%	23,3600	23,7100	22,1100	110.852	2.527.528,89
08/2/2013	23,5400	-4,31%	24,7900	25,3200	23,5400	118.624	2.851.594,05
07/2/2013	24,6000	-2,84%	25,3200	25,8500	23,9000	204.982	5.103.329,04
06/2/2013	25,3200	7,56%	23,9000	25,6800	23,7100	252.407	6.256.298,99
05/2/2013	23,5400	2,35%	22,8200	24,2500	22,8200	142.849	3.366.102,46
04/2/2013	23,0000	0,79%	22,2900	23,5400	21,9300	133.169	3.017.446,61
01/2/2013	22,8200	0,75%	23,1800	23,7100	22,6500	123.963	2.877.913,17
31/1/2013	22,6500	-2,29%	23,1800	23,1800	22,2900	107.416	2.439.970,86
30/1/2013	23,1800	0,78%	23,1800	23,9000	23,0000	122.882	2.872.658,73
29/1/2013	23,0000	-0,78%	23,7100	23,9000	22,8200	155.191	3.626.229,54
28/1/2013	23,1800	-5,12%	24,7900	24,9600	23,1800	133.214	3.191.403,72
25/1/2013	24,4300	5,39%	23,7100	24,6000	22,8200	238.653	5.661.829,88
24/1/2013	23,1800	-7,13%	25,3200	26,0400	23,0000	416.634	10.358.485,67
23/1/2013	24,9600	8,52%	23,9000	24,9600	23,3600	417.272	10.155.209,44
22/1/2013	23,0000	11,16%	21,5700	23,1800	20,6900	384.435	8.405.482,87
21/1/2013	20,6900	-4,92%	22,1100	22,2900	20,1500	406.315	8.491.313,88
18/1/2013	21,7600	-4,65%	23,1800	23,5400	21,2200	271.192	5.952.479,36
17/1/2013	22,8200	-3,06%	23,3600	24,0700	22,6500	146.118	3.375.483,19
16/1/2013	23,5400	3,16%	23,7100	24,6000	23,3600	154.621	3.718.169,55
15/1/2013	22,8200	-5,90%	23,7100	24,7900	22,6500	271.121	6.328.731,80
14/1/2013	24,2500	-12,26%	27,2800	27,6400	23,9000	225.320	5.783.238,57
11/1/2013	27,6400	-0,61%	27,2800	28,1700	26,3900	179.098	4.890.013,50
10/1/2013	27,8100	-3,13%	28,7100	28,8900	27,2800	147.528	4.122.879,38
09/1/2013	28,7100	0,00%	29,2500	29,6000	28,1700	140.165	4.040.121,53
08/1/2013	28,7100	1,27%	28,0000	29,6000	28,0000	138.207	4.000.674,46
07/1/2013	28,3500	-3,08%	29,7800	29,7800	28,3500	129.851	3.766.326,84
04/1/2013	29,2500	9,35%	27,4600	29,6000	26,9300	211.631	5.956.109,49
03/1/2013	26,7500	-1,94%	26,7500	27,4600	25,8500	121.308	3.225.458,89
02/1/2013	27,2800	6,23%	26,5700	27,2800	25,8500	95.754	2.569.069,38
31/12/2012	25,6800	-1,38%	25,6800	26,5700	25,5000	45.466	1.176.697,05
28/12/2012	26,0400	-4,55%	27,1100	28,0000	25,6800	118.199	3.128.580,54
27/12/2012	27,2800	11,67%	24,9600	27,6400	24,9600	134.014	3.570.331,44
21/12/2012	24,4300	6,22%	23,1800	24,6000	22,4700	236.207	5.655.252,86
20/12/2012	23,0000	-8,51%	24,9600	25,5000	23,0000	213.814	5.152.052,95
19/12/2012	25,1400	9,30%	24,2500	25,5000	23,7100	233.048	5.758.461,90
18/12/2012	23,0000	-1,54%	23,9000	23,9000	22,1100	279.301	6.389.671,20
17/12/2012	23,3600	-14,93%	28,0000	28,0000	23,0000	293.843	7.212.772,74
14/12/2012	27,4600	0,00%	27,8100	28,0000	27,1100	72.869	2.009.461,05
13/12/2012	27,4600	-6,12%	29,4200	29,6000	27,1100	188.094	5.342.315,09
12/12/2012	29,2500	-1,78%	30,1400	30,4900	28,8900	168.991	5.019.457,69
11/12/2012	29,7800	5,04%	28,7100	29,9500	28,1700	171.194	5.026.436,85
10/12/2012	28,3500	0,00%	28,5300	29,2500	27,8100	151.556	4.318.766,15
07/12/2012	28,3500	-6,50%	30,3200	30,6700	28,3500	182.228	5.356.366,02
06/12/2012	30,3200	3,06%	29,7800	31,0300	29,2500	204.279	6.201.853,57
05/12/2012	29,4200	5,79%	28,5300	29,4200	28,1700	91.537	2.634.198,36
04/12/2012	27,8100	-4,33%	29,6000	29,9500	27,6400	161.220	4.629.351,23
03/12/2012	29,0700	5,86%	27,4600	29,7800	27,4600	190.072	5.484.958,48
30/11/2012	27,4600	-1,93%	27,4600	28,5300	26,9300	219.321	6.061.556,21
29/11/2012	28,0000	2,64%	28,0000	29,4200	26,9300	213.194	6.062.708,48
28/11/2012	27,2800	-8,91%	29,4200	30,3200	27,1100	420.722	11.988.478,77
27/11/2012	29,9500	-11,13%	34,5900	34,9500	29,6000	500.121	15.694.158,48
26/11/2012	33,7000	0,00%	34,2300	34,7700	32,8100	153.721	5.220.711,06
23/11/2012	33,7000	-3,08%	34,7700	35,4800	33,5200	204.210	7.026.240,77
22/11/2012	34,7700	5,97%	33,3400	36,0200	33,1700	279.299	9.699.483,23
21/11/2012	32,8100	4,56%	29,2500	32,9800	29,0700	307.260	9.469.873,52
20/11/2012	31,3800	-2,79%	32,2800	32,9800	30,4900	275.343	8.784.998,85
19/11/2012	32,2800	20,67%	28,0000	32,6300	28,0000	340.329	10.093.565,94
16/11/2012	26,7500	2,06%	26,5700	27,8100	25,6800	175.864	4.693.179,84
15/11/2012	26,2100	-7,55%	27,6400	28,5300	26,2100	195.803	5.321.851,38
14/11/2012	28,3500	5,27%	28,0000	28,8900	27,1100	294.405	8.287.031,13
13/11/2012	26,9300	-3,16%	27,1100	28,1700	24,7900	596.733	15.698.707,50
12/11/2012	27,8100	-13,85%	33,1700	33,5200	26,2100	305.226	9.170.564,48
09/11/2012	32,2800	5,87%	29,7800	32,2800	29,2500	217.434	6.777.029,54
08/11/2012	30,4900	-13,21%	34,5900	34,7700	30,4900	192.988	6.228.394,12
07/11/2012	35,1300	-1,49%	36,3800	36,7300	34,4100	167.819	5.943.258,22
06/11/2012	35,6600	-1,00%	36,2000	37,2700	35,1300	237.708	8.598.595,18
05/11/2012	36,0200	10,39%	33,1700	36,0200	31,9200	282.467	9.597.858,23
02/11/2012	32,6300	14,37%	29,2500	32,9800	27,8100	281.279	8.679.375,74
01/11/2012	28,5300	-11,12%	32,1000	32,4500	27,4600	317.668	9.571.080,02
31/10/2012	32,1000	-2,67%	33,7000	35,1300	31,0300	270.142	8.981.129,70
30/10/2012	32,9800	-6,12%	34,4100	36,7300	31,5600	371.606	12.738.123,75
29/10/2012	35,1300	-13,19%	39,5800	39,9400	34,9500	374.672	13.915.632,55
26/10/2012	40,4700	-0,88%	40,4700	41,5500	39,5800	75.001	3.048.199,61
25/10/2012	40,8300	-2,13%	42,0800	43,1500	40,6600	213.525	8.953.448,59
24/10/2012	41,7200	3,52%	38,5200	42,0800	38,3400	247.940	9.871.302,86
23/10/2012	40,3000	-1,30%	40,3000	42,0800	39,9400	172.342	7.025.919,41
22/10/2012	40,8300	7,00%	38,1600	42,2600	37,6300	292.819	11.973.772,80
19/10/2012	38,1600	0,95%	37,8000	39,0500	37,0900	150.622	5.728.497,54
18/10/2012	37,8000	0,45%	37,9800	39,2300	37,0900	236.109	8.999.197,19
17/10/2012	37,6300	3,44%	37,0900	37,6300	36,0200	256.846	9.470.394,14
16/10/2012	36,3800	4,09%	36,3800	36,5600	34,5900	234.202	8.352.397,34
15/10/2012	34,9500	5,97%	33,1700	35,3000	32,9800	162.004	5.581.856,03
12/10/2012	32,9800	2,17%	32,8100	33,8800	32,6300	125.131	4.154.775,58
11/10/2012	32,2800	1,70%	31,2000	32,2800	30,8400	143.760	4.553.628,23
10/10/2012	31,7400	-5,82%	33,7000	34,0600	31,7400	170.847	5.566.465,26
09/10/2012	33,7000	-1,55%	34,4100	35,1300	33,7000	146.922	5.045.629,17
08/10/2012	34,2300	-5,44%	36,9100	36,9100	34,0600	281.586	9.873.283,82
05/10/2012	36,2000	14,05%	32,4500	36,2000	31,9200	491.492	16.938.640,83
04/10/2012	31,7400	2,29%	31,2000	32,1000	30,8400	119.563	3.779.925,34
03/10/2012	31,0300	-4,90%	32,9800	33,1700	31,0300	171.021	5.480.989,65
02/10/2012	32,6300	3,39%	31,2000	33,3400	30,8400	283.247	9.145.275,06
01/10/2012	31,5600	6,62%	33,3400	33,7000	31,2000	456.599	14.753.105,72
28/9/2012	29,6000	3,10%	29,2500	30,6700	28,8900	225.906	6.754.232,13
27/9/2012	28,7100	-1,85%	29,7800	29,9500	28,7100	95.508	2.803.873,84
26/9/2012	29,2500	-1,18%	28,8900	29,7800	28,5300	91.883	2.671.209,56
25/9/2012	29,6000	3,75%	28,5300	29,6000	27,6400	151.313	4.308.994,27
24/9/2012	28,5300	-5,90%	29,4200	30,4900	28,5300	143.977	4.226.245,35
21/9/2012	30,3200	4,30%	29,0700	30,6700	28,7100	184.069	5.453.912,75
20/9/2012	29,0700	-1,19%	28,8900	30,6700	28,5300	133.067	3.934.430,18
19/9/2012	29,4200	-1,77%	30,3200	31,0300	29,4200	221.597	6.706.930,09
18/9/2012	29,9500	7,70%	27,4600	30,1400	26,2100	312.280	8.706.416,31
17/9/2012	27,8100	-1,28%	28,8900	29,2500	27,8100	134.686	3.826.997,17
14/9/2012	28,1700	1,29%	29,4200	29,9500	27,2800	288.286	8.333.904,97
13/9/2012	27,8100	-8,28%	30,6700	31,2000	27,8100	404.212	12.028.810,02
12/9/2012	30,3200	8,29%	28,3500	31,3800	27,8100	503.186	15.001.168,11
11/9/2012	28,0000	0,68%	27,8100	28,1700	26,5700	203.202	5.590.242,70
10/9/2012	27,8100	6,80%	26,0400	28,0000	25,5000	310.355	8.410.574,55
07/9/2012	26,0400	2,12%	26,0400	26,5700	25,8500	176.507	4.614.779,38
06/9/2012	25,5000	-1,35%	26,2100	26,3900	24,9600	175.973	4.532.409,75
05/9/2012	25,8500	6,60%	24,4300	25,8500	24,4300	148.339	3.743.415,32
04/9/2012	24,2500	1,46%	23,9000	24,4300	23,9000	38.815	941.081,49
03/9/2012	23,9000	-0,71%	24,0700	24,6000	23,9000	42.747	1.036.923,58
31/8/2012	24,0700	1,52%	23,7100	24,2500	23,5400	45.417	1.085.783,63
30/8/2012	23,7100	-2,23%	24,0700	24,6000	23,5400	75.070	1.809.823,38
29/8/2012	24,2500	3,02%	23,9000	24,4300	23,5400	60.920	1.466.638,69
28/8/2012	23,5400	-5,04%	24,4300	24,9600	23,5400	138.463	3.330.821,96
27/8/2012	24,7900	-3,47%	26,5700	26,7500	24,4300	196.885	5.071.315,00
24/8/2012	25,6800	5,12%	24,4300	25,6800	24,0700	96.698	2.422.713,47
23/8/2012	24,4300	-4,87%	25,8500	26,0400	24,2500	136.203	3.405.374,59
22/8/2012	25,6800	1,42%	25,3200	26,0400	24,9600	109.065	2.785.640,24
21/8/2012	25,3200	6,79%	23,9000	25,6800	23,9000	151.907	3.771.463,43
20/8/2012	23,7100	0,00%	24,0700	24,2500	23,5400	57.792	1.378.533,83

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%