Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,4200 €

-0,0680 (-1,95%)

Άνοιγμα 3,4800
Υψηλό 3,4820
Χαμηλό 3,3720

Όγκος 12.656.532
Τζίρος 43.170.550 €
Πράξεις 6.244

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/4/2011	76,1400	-5,31%	79,8800	79,8800	75,4200	116.566	,00
13/4/2011	80,4100	-0,46%	80,7800	82,3800	79,7000	58.571	,00
12/4/2011	80,7800	2,27%	76,8500	81,4800	76,6800	81.669	,00
11/4/2011	78,9900	-4,74%	81,4800	82,7300	78,1000	60.946	,00
08/4/2011	82,9200	-2,52%	86,1300	86,4800	82,5600	61.553	,00
07/4/2011	85,0600	3,93%	82,9200	86,8300	82,0200	153.316	,00
06/4/2011	81,8400	5,52%	78,4600	82,7300	75,2500	101.056	,00
05/4/2011	77,5600	0,00%	76,6800	79,3400	75,9600	95.322	,00
04/4/2011	77,5600	-2,69%	80,0600	80,4100	76,1400	94.432	,00
01/4/2011	79,7000	-1,76%	82,7300	83,0900	78,8100	140.911	,00
31/3/2011	81,1300	-2,99%	83,6300	85,9400	80,7800	107.678	,00
30/3/2011	83,6300	-5,26%	86,1300	87,3700	83,2700	137.361	,00
29/3/2011	88,2700	-1,58%	90,0400	90,0400	84,8800	131.813	,00
28/3/2011	89,6900	-0,39%	90,0400	91,4700	89,1600	50.112	,00
24/3/2011	90,0400	3,26%	86,8300	90,7600	86,3000	87.551	,00
23/3/2011	87,2000	-4,86%	90,2300	91,1200	87,2000	132.690	,00
22/3/2011	91,6500	-3,57%	94,5100	94,8600	91,6500	97.417	,00
21/3/2011	95,0400	1,53%	95,2200	95,9300	93,0700	59.986	,00
18/3/2011	93,6100	0,38%	94,8600	95,2200	93,0700	158.282	,00
17/3/2011	93,2600	2,55%	92,0100	93,2600	89,6900	136.127	,00
16/3/2011	90,9400	3,66%	89,5100	92,7200	89,1600	158.488	,00
15/3/2011	87,7300	-6,28%	92,1900	92,5400	87,7300	221.447	,00
14/3/2011	93,6100	6,70%	92,7200	94,3300	90,4100	529.775	,00
11/3/2011	87,7300	4,24%	83,6300	90,2300	83,6300	174.522	,00
10/3/2011	84,1600	-1,67%	82,9200	85,7700	82,9200	69.508	,00
09/3/2011	85,5900	2,34%	83,0900	86,4800	83,0900	111.070	,00
08/3/2011	83,6300	-4,28%	86,3000	86,3000	83,0900	237.872	,00
04/3/2011	87,3700	-0,82%	88,0900	89,5100	87,2000	84.728	,00
03/3/2011	88,0900	0,82%	88,2700	90,0400	87,5500	122.112	,00
02/3/2011	87,3700	-2,39%	86,8300	90,2300	85,9400	221.615	,00
01/3/2011	89,5100	4,58%	86,4800	91,1200	86,1300	193.744	,00
28/2/2011	85,5900	-1,85%	85,5900	87,7300	84,1600	123.586	,00
25/2/2011	87,2000	-2,40%	88,9700	90,2300	85,9400	137.141	,00
24/2/2011	89,3400	-1,76%	90,0400	92,3600	88,4400	171.753	,00
23/2/2011	90,9400	4,09%	87,0100	94,5100	86,1300	284.511	,00
22/2/2011	87,3700	-2,59%	86,6600	88,4400	84,8800	203.798	,00
21/2/2011	89,6900	5,01%	98,0700	101,2800	89,6900	666.760	,00
18/2/2011	85,4100	4,36%	82,0200	87,9100	80,2400	142.555	,00
17/2/2011	81,8400	4,31%	78,8100	82,3800	77,5600	112.428	,00
16/2/2011	78,4600	-0,44%	78,4600	79,7000	77,2100	78.074	,00
15/2/2011	78,8100	-1,78%	80,2400	80,9500	76,1400	117.723	,00
14/2/2011	80,2400	3,20%	79,8800	80,2400	76,1400	77.945	,00
11/2/2011	77,7500	-2,89%	78,4600	81,1300	77,5600	131.666	,00
10/2/2011	80,0600	-6,46%	84,5200	85,5900	79,7000	172.434	,00
09/2/2011	85,5900	3,01%	83,8100	86,1300	83,0900	145.950	,00
08/2/2011	83,0900	1,53%	83,2700	85,2300	81,3100	121.603	,00
07/2/2011	81,8400	-1,30%	82,5600	84,1600	79,8800	245.573	,00
04/2/2011	82,9200	-7,00%	89,8700	91,2900	82,3800	228.020	,00
03/2/2011	89,1600	2,47%	85,9400	89,1600	85,0600	121.003	,00
02/2/2011	87,0100	2,95%	85,5900	90,7600	83,2700	284.705	,00
01/2/2011	84,5200	10,74%	77,5600	84,6900	77,2100	234.585	,00
31/1/2011	76,3200	1,91%	74,1700	78,9900	73,1100	154.471	,00
28/1/2011	74,8900	1,70%	72,9300	76,5000	72,9300	184.703	,00
27/1/2011	73,6400	1,22%	73,1100	74,1700	71,1400	128.946	,00
26/1/2011	72,7500	-1,69%	74,8900	76,6800	72,7500	106.129	,00
25/1/2011	74,0000	-2,35%	75,9600	77,2100	73,8200	101.882	,00
24/1/2011	75,7800	3,65%	73,6400	76,1400	73,2800	109.212	,00
21/1/2011	73,1100	2,50%	71,3300	75,2500	70,4300	188.244	,00
20/1/2011	71,3300	2,84%	68,2900	72,2200	67,5800	204.729	,00
19/1/2011	69,3600	6,86%	65,6200	69,7200	63,1200	175.041	,00
18/1/2011	64,9100	-4,21%	68,4700	69,9000	64,9100	100.323	,00
17/1/2011	67,7600	-0,26%	67,4000	70,2600	67,4000	78.972	,00
14/1/2011	67,9400	2,99%	65,9700	68,1200	64,3700	114.232	,00
13/1/2011	65,9700	2,20%	65,8000	67,4000	63,4800	141.728	,00
12/1/2011	64,5500	7,10%	62,4100	65,4400	62,2300	218.596	,00
11/1/2011	60,2700	2,43%	59,2000	62,4100	58,1300	147.056	,00
10/1/2011	58,8400	-8,08%	63,6600	63,6600	58,8400	122.521	,00
07/1/2011	64,0100	-1,66%	64,5500	65,9700	63,1200	114.717	,00
05/1/2011	65,0900	-2,40%	66,3300	66,6900	64,1900	107.750	,00
04/1/2011	66,6900	-3,36%	68,1200	68,4700	66,5100	50.776	,00
03/1/2011	69,0100	1,84%	69,1900	69,3600	67,9400	25.291	,00
31/12/2010	67,7600	-2,31%	69,3600	70,2600	67,7600	30.930	,00
30/12/2010	69,3600	-2,25%	71,1400	71,1400	69,1900	34.568	,00
29/12/2010	70,9600	2,04%	70,4300	71,6800	69,9000	30.947	,00
28/12/2010	69,5400	0,51%	69,3600	70,7900	68,1200	181.053	,00
27/12/2010	69,1900	-3,72%	71,3300	71,3300	69,1900	180.840	,00
23/12/2010	71,8600	0,00%	72,2200	73,1100	71,6800	31.979	,00
22/12/2010	71,8600	-1,71%	74,0000	74,1700	71,8600	57.757	,00
21/12/2010	73,1100	-1,92%	76,1400	76,8500	72,2200	109.299	,00
20/12/2010	74,5400	-5,85%	80,7800	80,7800	74,5400	72.320	,00
17/12/2010	79,1700	0,00%	79,8800	80,4100	78,2800	69.434	,00
16/12/2010	79,1700	1,37%	78,1000	79,3400	77,3900	56.020	,00
15/12/2010	78,1000	-1,80%	78,8100	80,7800	78,1000	45.366	,00
14/12/2010	79,5300	0,91%	78,4600	79,8800	78,1000	60.943	,00
13/12/2010	78,8100	-2,21%	80,2400	81,4800	78,4600	58.776	,00
10/12/2010	80,5900	-5,84%	84,6900	85,4100	80,5900	67.446	,00
09/12/2010	85,5900	3,46%	84,3400	85,5900	83,0900	94.769	,00
08/12/2010	82,7300	-1,29%	82,7300	84,3400	81,8400	47.347	,00
07/12/2010	83,8100	4,45%	81,4800	84,1600	81,3100	79.416	,00
06/12/2010	80,2400	2,27%	80,2400	80,9500	79,1700	48.364	,00
03/12/2010	78,4600	-1,35%	80,9500	81,1300	78,1000	74.052	,00
02/12/2010	79,5300	-4,70%	83,6300	85,5900	79,5300	108.824	,00
01/12/2010	83,4500	9,60%	77,9200	83,8100	77,0300	100.780	,00
30/11/2010	76,1400	-2,28%	76,6800	77,5600	74,7100	429.547	,00
29/11/2010	77,9200	-2,02%	81,3100	83,4500	76,6800	89.352	,00
26/11/2010	79,5300	-0,88%	79,5300	80,4100	76,5000	91.230	,00
25/11/2010	80,2400	0,00%	80,4100	81,3100	78,8100	56.635	,00
24/11/2010	80,2400	-0,67%	80,7800	81,4800	78,6400	76.680	,00
23/11/2010	80,7800	-0,21%	80,2400	82,0200	79,5300	172.813	,00
22/11/2010	80,9500	-0,88%	82,0200	83,6300	78,9900	106.189	,00
19/11/2010	81,6700	0,00%	82,9200	84,1600	81,1300	66.132	,00
18/11/2010	81,6700	0,67%	82,2000	83,0900	81,3100	161.756	,00
17/11/2010	81,1300	-3,20%	82,7300	83,2700	80,0600	83.270	,00
16/11/2010	83,8100	0,43%	83,0900	85,0600	81,1300	90.461	,00
15/11/2010	83,4500	1,52%	82,9200	84,1600	81,4800	59.244	,00
12/11/2010	82,2000	1,32%	78,9900	82,5600	78,6400	67.669	,00
11/11/2010	81,1300	0,67%	81,1300	82,5600	78,4600	166.128	,00
10/11/2010	80,5900	-3,01%	83,0900	83,9800	80,5900	104.790	,00
09/11/2010	83,0900	0,21%	82,0200	84,8800	80,5900	90.100	,00
08/11/2010	82,9200	3,12%	83,9800	85,0600	82,5600	279.511	,00
05/11/2010	80,4100	-0,89%	80,2400	81,8400	78,6400	236.395	,00
04/11/2010	81,1300	-3,60%	86,3000	87,7300	80,2400	142.825	,00
03/11/2010	84,1600	-0,43%	84,8800	85,9400	83,0900	72.029	,00
02/11/2010	84,5200	3,05%	80,5900	84,5200	79,5300	76.207	,00
01/11/2010	82,0200	-3,37%	84,5200	86,4800	80,7800	96.514	,00
29/10/2010	84,8800	-6,48%	90,5800	90,5800	84,6900	171.260	,00
27/10/2010	90,7600	-2,30%	91,2900	93,4400	90,2300	75.364	,00
26/10/2010	92,9000	-4,92%	97,7100	97,7100	92,9000	77.955	,00
25/10/2010	97,7100	0,92%	97,1800	98,7900	96,2800	65.710	,00
22/10/2010	96,8200	3,03%	94,5100	96,8200	94,1400	86.367	,00
21/10/2010	93,9700	-0,57%	95,5700	97,0000	93,2600	67.691	,00
20/10/2010	94,5100	1,55%	92,7200	95,2200	92,1900	67.303	,00
19/10/2010	93,0700	2,75%	91,8300	94,8600	90,9400	67.187	,00
18/10/2010	90,5800	-1,17%	91,1200	91,2900	89,8700	45.210	,00
15/10/2010	91,6500	-1,15%	92,7200	93,9700	91,1200	78.555	,00
14/10/2010	92,7200	-6,14%	99,8500	100,5600	92,7200	79.531	,00
13/10/2010	98,7900	4,53%	95,9300	99,5000	95,0400	149.288	,00
12/10/2010	94,5100	-1,11%	94,5100	96,2800	93,7900	65.920	,00
11/10/2010	95,5700	4,07%	92,3600	96,2800	91,2900	75.564	,00
08/10/2010	91,8300	-2,65%	92,9000	93,9700	91,2900	52.442	,00
07/10/2010	94,3300	0,20%	92,0100	95,4000	91,2900	121.216	,00
06/10/2010	94,1400	6,45%	90,7600	94,1400	90,5800	104.474	,00
05/10/2010	88,4400	3,97%	85,5900	90,0400	83,9800	121.053	,00
04/10/2010	85,0600	7,21%	80,2400	85,0600	79,1700	69.516	,00
01/10/2010	79,3400	-3,27%	81,8400	82,3800	77,9200	89.269	,00
30/9/2010	82,0200	2,45%	79,5300	82,0200	78,9900	56.944	,00
29/9/2010	80,0600	2,51%	78,9900	80,0600	78,2800	72.115	,00
28/9/2010	78,1000	-4,99%	81,1300	81,3100	78,1000	82.227	,00
27/9/2010	82,2000	-2,33%	85,5900	85,9400	82,2000	52.035	,00
24/9/2010	84,1600	3,29%	82,3800	84,5200	81,6700	54.791	,00
23/9/2010	81,4800	-4,40%	86,4800	86,4800	81,4800	79.014	,00
22/9/2010	85,2300	-0,42%	84,5200	86,4800	84,5200	52.057	,00
21/9/2010	85,5900	1,48%	85,9400	86,4800	83,2700	126.855	,00
20/9/2010	84,3400	-4,06%	87,9100	89,3400	83,8100	118.078	,00
17/9/2010	87,9100	-3,33%	91,8300	92,7200	87,9100	121.012	,00
16/9/2010	90,9400	-1,36%	92,7200	93,4400	90,9400	55.084	,00
15/9/2010	92,1900	-0,95%	93,2600	93,6100	90,2300	88.326	,00
14/9/2010	93,0700	-2,62%	97,0000	97,3500	91,8300	56.606	,00
13/9/2010	95,5700	-1,66%	98,9600	99,1400	95,4000	50.756	,00
10/9/2010	97,1800	-2,33%	98,0700	99,8500	95,5700	77.530	,00
09/9/2010	99,5000	7,31%	91,8300	99,5000	91,6500	111.180	,00
08/9/2010	92,7200	-4,23%	92,7200	95,2200	90,2300	176.513	,00
07/9/2010	96,8200	-5,08%	100,5600	102,5300	96,8200	100.462	,00
06/9/2010	102,0000	1,24%	102,0000	104,6700	99,6800	100.290	,00
03/9/2010	100,7500	3,67%	98,0700	102,1700	96,8200	172.723	,00
02/9/2010	97,1800	3,81%	94,3300	98,6000	94,1400	93.946	,00
01/9/2010	93,6100	2,94%	91,1200	94,8600	90,0400	145.514	,00
31/8/2010	90,9400	-0,20%	89,5100	92,0100	88,4400	75.413	,00
30/8/2010	91,1200	-1,73%	93,9700	96,1100	91,1200	49.822	,00
27/8/2010	92,7200	-0,38%	92,7200	94,8600	91,6500	69.753	,00
26/8/2010	93,0700	5,24%	90,5800	93,0700	89,1600	72.622	,00
25/8/2010	88,4400	-4,97%	93,0700	95,2200	88,4400	151.796	,00
24/8/2010	93,0700	-5,95%	97,0000	98,9600	93,0700	123.483	,00
23/8/2010	98,9600	2,21%	96,1100	99,1400	95,2200	59.606	,00
20/8/2010	96,8200	-4,74%	101,6400	101,6400	96,8200	115.052	,00
19/8/2010	101,6400	-3,38%	105,7300	105,7300	101,6400	92.475	,00
18/8/2010	105,2000	-1,51%	106,8100	108,2300	104,8400	83.928	,00
17/8/2010	106,8100	7,93%	99,8500	106,8100	99,3200	116.887	,00
16/8/2010	98,9600	1,46%	97,8900	99,8500	95,5700	57.866	,00
13/8/2010	97,5400	-0,72%	99,8500	100,7500	93,9700	134.790	,00
12/8/2010	98,2500	-1,60%	100,2100	102,5300	97,7100	102.119	,00
11/8/2010	99,8500	0,72%	96,8200	100,3900	95,9300	82.719	,00
10/8/2010	99,1400	-4,96%	103,0600	103,0600	98,9600	106.415	,00
09/8/2010	104,3100	0,00%	105,9200	106,9800	103,2400	52.098	,00
06/8/2010	104,3100	-2,50%	108,4100	108,4100	103,2400	101.408	,00
05/8/2010	106,9800	-2,44%	109,8400	111,4500	106,8100	113.353	,00
04/8/2010	109,6600	0,66%	110,2000	111,6200	107,5200	85.585	,00
03/8/2010	108,9400	-3,03%	112,3400	113,7600	108,9400	130.133	,00
02/8/2010	112,3400	8,07%	106,4500	112,5200	106,4500	176.770	,00
30/7/2010	103,9500	-2,51%	105,5600	106,1000	101,4600	113.842	,00
29/7/2010	106,6300	2,40%	103,5900	108,2300	103,5900	133.482	,00
28/7/2010	104,1300	-2,84%	107,1700	109,1300	102,7000	242.291	,00
27/7/2010	107,1700	11,31%	98,9600	108,7700	98,9600	451.656	,00
26/7/2010	96,2800	7,56%	91,2900	96,8200	90,5800	221.034	,00
23/7/2010	89,5100	-3,83%	93,0700	95,2200	89,5100	165.698	,00
22/7/2010	93,0700	8,06%	86,1300	93,0700	86,1300	186.941	,00
21/7/2010	86,1300	-1,62%	89,3400	90,7600	86,1300	137.909	,00
20/7/2010	87,5500	-5,21%	93,0700	94,8600	87,5500	226.646	,00
19/7/2010	92,3600	4,22%	88,9700	93,6100	87,0100	258.518	,00
16/7/2010	88,6200	1,22%	87,5500	92,0100	86,6600	168.226	,00
15/7/2010	87,5500	6,74%	83,6300	90,4100	82,9200	296.444	,00
14/7/2010	82,0200	2,22%	82,0200	82,7300	80,7800	147.741	,00
13/7/2010	80,2400	2,27%	79,3400	82,2000	78,8100	298.190	,00
12/7/2010	78,4600	0,69%	77,7500	79,8800	77,3900	57.383	,00
09/7/2010	77,9200	-0,69%	79,1700	80,4100	77,2100	165.572	,00
08/7/2010	78,4600	3,54%	78,2800	79,3400	77,5600	203.399	,00
07/7/2010	75,7800	-0,47%	75,6000	76,8500	75,0700	76.480	,00
06/7/2010	76,1400	3,39%	74,7100	77,3900	74,3500	80.459	,00
05/7/2010	73,6400	-0,95%	74,8900	75,4200	73,6400	22.155	,00
02/7/2010	74,3500	-0,72%	74,8900	76,3200	74,3500	52.283	,00
01/7/2010	74,8900	3,96%	71,5000	76,3200	71,1400	82.089	,00
30/6/2010	72,0400	-1,22%	73,8200	77,0300	72,0400	93.934	,00
29/6/2010	72,9300	-0,96%	73,1100	73,4700	72,2200	43.224	,00
28/6/2010	73,6400	-1,67%	74,1700	76,3200	73,6400	35.292	,00
25/6/2010	74,8900	0,73%	74,5400	76,8500	74,1700	50.406	,00
24/6/2010	74,3500	-4,80%	77,3900	78,1000	74,0000	60.040	,00
23/6/2010	78,1000	-3,73%	81,1300	81,1300	77,9200	56.300	,00
22/6/2010	81,1300	-4,62%	83,8100	84,6900	81,1300	47.206	,00
21/6/2010	85,0600	1,71%	86,4800	86,4800	84,3400	64.694	,00
18/6/2010	83,6300	2,40%	82,0200	83,6300	82,0200	98.164	,00
17/6/2010	81,6700	-0,43%	81,6700	83,0900	80,9500	51.252	,00
16/6/2010	82,0200	-0,44%	83,9800	84,1600	81,3100	62.075	,00
15/6/2010	82,3800	-2,73%	82,7300	84,8800	81,8400	77.267	,00
14/6/2010	84,6900	3,26%	83,4500	86,4800	82,3800	113.821	,00
11/6/2010	82,0200	2,22%	82,0200	82,7300	79,7000	70.457	,00
10/6/2010	80,2400	2,27%	78,4600	80,2400	76,5000	64.831	,00
09/6/2010	78,4600	5,78%	75,9600	78,8100	74,8900	90.210	,00
08/6/2010	74,1700	-3,49%	75,7800	79,1700	73,4700	124.798	,00
07/6/2010	76,8500	-4,22%	79,8800	79,8800	75,9600	116.457	,00
04/6/2010	80,2400	-4,05%	83,6300	83,6300	77,2100	95.789	,00
03/6/2010	83,6300	6,35%	82,0200	84,3400	80,9500	93.388	,00
02/6/2010	78,6400	-0,44%	79,3400	81,4800	78,6400	88.371	,00
01/6/2010	78,9900	-2,64%	81,1300	81,6700	78,1000	111.609	,00
31/5/2010	81,1300	-2,16%	84,5200	84,5200	80,7800	53.718	,00
28/5/2010	82,9200	-3,12%	87,0100	87,9100	82,5600	111.654	,00
27/5/2010	85,5900	-3,22%	86,3000	88,4400	84,5200	87.186	,00
26/5/2010	88,4400	6,90%	85,4100	88,4400	83,9800	249.124	,00
25/5/2010	82,7300	-2,31%	83,8100	83,8100	80,7800	95.308	,00
21/5/2010	84,6900	1,93%	83,0900	85,5900	81,8400	93.621	,00
20/5/2010	83,0900	-5,29%	86,4800	88,4400	83,0900	107.947	,00
19/5/2010	87,7300	-0,20%	85,4100	88,6200	82,5600	129.213	,00
18/5/2010	87,9100	1,65%	88,4400	89,8700	86,3000	110.760	,00
17/5/2010	86,4800	0,83%	85,5900	86,4800	81,4800	146.449	,00
14/5/2010	85,7700	-4,56%	88,6200	88,6200	85,7700	165.106	,00
13/5/2010	89,8700	-3,44%	94,8600	95,5700	89,8700	146.327	,00
12/5/2010	93,0700	-0,77%	93,7900	96,2800	92,7200	185.390	,00
11/5/2010	93,7900	-4,36%	94,6800	97,3500	92,3600	238.043	,00
10/5/2010	98,0700	12,94%	97,8900	100,5600	94,3300	560.725	,00
07/5/2010	86,8300	-1,43%	85,5900	88,6200	84,5200	207.749	,00
06/5/2010	88,0900	-2,17%	90,0400	92,7200	86,4800	271.215	,00
05/5/2010	90,0400	-3,81%	91,8300	95,2200	87,3700	380.998	,00
04/5/2010	93,6100	-11,17%	105,2000	106,1000	92,0100	257.038	,00
03/5/2010	105,3800	-3,12%	110,7300	112,6900	105,3800	162.535	,00
30/4/2010	108,7700	2,52%	112,3400	115,5500	103,4200	344.153	,00
29/4/2010	106,1000	10,20%	99,8500	108,0600	99,8500	399.186	,00
28/4/2010	96,2800	1,87%	92,7200	103,7800	91,6500	501.932	,00
27/4/2010	94,5100	-11,95%	105,0300	106,9800	88,9700	363.285	,00
26/4/2010	107,3400	0,34%	107,8800	109,4800	102,0000	135.008	,00
23/4/2010	106,9800	1,69%	103,4200	114,1200	102,0000	261.369	,00
22/4/2010	105,2000	-5,75%	109,6600	112,8700	105,2000	202.839	,00
21/4/2010	111,6200	-5,16%	117,6900	117,6900	111,2700	84.567	,00
20/4/2010	117,6900	5,77%	111,4500	117,6900	108,0600	128.861	,00
19/4/2010	111,2700	-1,73%	110,5500	111,9800	108,4100	91.730	,00
16/4/2010	113,2300	-3,79%	117,6900	119,2900	113,2300	115.043	,00
15/4/2010	117,6900	5,60%	111,6200	120,9000	109,8400	140.698	,00
14/4/2010	111,4500	-4,87%	114,4700	116,4400	111,4500	159.607	,00
13/4/2010	117,1500	-5,33%	123,0400	123,0400	116,9700	141.244	,00
12/4/2010	123,7500	5,15%	129,2800	130,8800	123,7500	293.939	,00
09/4/2010	117,6900	8,03%	109,4800	117,6900	108,7700	262.717	,00
08/4/2010	108,9400	-7,43%	115,7200	115,7200	106,9800	301.612	,00
07/4/2010	117,6900	-4,35%	121,6000	123,5700	116,9700	164.299	,00
06/4/2010	123,0400	-2,26%	126,6000	127,4900	119,8200	86.973	,00
01/4/2010	125,8900	0,71%	128,7400	128,7400	123,7500	65.741	,00
31/3/2010	125,0000	-1,26%	126,6000	128,3800	122,6800	116.489	,00
30/3/2010	126,6000	-4,05%	131,9500	133,9100	126,6000	143.446	,00
29/3/2010	131,9500	-2,76%	139,0800	139,4400	131,9500	96.374	,00
26/3/2010	135,6900	9,65%	136,0500	136,9400	132,6600	218.549	,00
24/3/2010	123,7500	1,77%	124,4600	126,0700	121,9600	90.016	,00
23/3/2010	121,6000	3,48%	119,2900	124,1100	117,8600	90.545	,00
22/3/2010	117,5100	-2,37%	117,6900	119,4700	115,0100	82.263	,00
19/3/2010	120,3600	5,47%	116,2600	122,1400	113,5800	174.645	,00
18/3/2010	114,1200	-9,61%	125,3500	125,5300	114,1200	198.119	,00
17/3/2010	126,2500	-3,40%	132,1300	132,8400	125,5300	149.057	,00
16/3/2010	130,7000	-1,74%	132,1300	134,0900	127,4900	102.026	,00
15/3/2010	133,0200	0,00%	133,0200	134,8000	132,3000	45.341	,00
12/3/2010	133,0200	-0,40%	133,5600	136,2300	131,2300	78.772	,00
11/3/2010	133,5600	-0,92%	135,1600	136,9400	131,4100	98.729	,00
10/3/2010	134,8000	6,18%	127,6700	135,5200	127,6700	176.693	,00
09/3/2010	126,9500	-1,11%	128,2000	128,2000	125,5300	74.471	,00
08/3/2010	128,3800	-1,78%	133,2000	133,2000	128,3800	82.830	,00
05/3/2010	130,7000	3,24%	127,4900	130,7000	126,2500	73.906	,00
04/3/2010	126,6000	0,00%	127,4900	130,1700	124,8100	97.952	,00
03/3/2010	126,6000	-3,66%	130,5200	133,2000	125,1700	173.745	,00
02/3/2010	131,4100	4,99%	126,6000	131,5900	123,5700	131.137	,00
01/3/2010	125,1700	1,29%	128,3800	128,7400	124,8100	212.787	,00
26/2/2010	123,5700	5,16%	118,5700	125,5300	117,6900	128.831	,00
25/2/2010	117,5100	-3,79%	119,8200	122,6800	117,5100	97.043	,00
24/2/2010	122,1400	0,15%	120,1800	125,3500	119,2900	74.716	,00
23/2/2010	121,9600	-2,43%	126,6000	126,6000	119,6500	86.893	,00
22/2/2010	125,0000	4,32%	121,2500	126,2500	120,3600	104.324	,00
19/2/2010	119,8200	3,87%	115,0100	122,5000	113,9400	76.759	,00
18/2/2010	115,3600	1,57%	112,3400	117,1500	109,4800	81.430	,00
17/2/2010	113,5800	-1,09%	116,9700	119,6500	113,2300	103.916	,00
16/2/2010	114,8300	-2,43%	115,9000	117,5100	112,3400	108.295	,00
12/2/2010	117,6900	-2,36%	123,2100	123,7500	115,3600	119.199	,00
11/2/2010	120,5400	-4,11%	128,3800	130,5200	120,0000	200.145	,00
10/2/2010	125,7100	2,92%	133,5600	133,5600	123,9300	297.622	,00
09/2/2010	122,1400	14,93%	108,7700	122,1400	103,4200	236.681	,00
08/2/2010	106,2700	-5,40%	115,5500	115,7200	104,1300	337.360	,00
05/2/2010	112,3400	0,00%	118,7600	120,3600	110,7300	504.255	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%