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
24/10/2007	403,6900	1,39%	398,1700	404,7600	398,1700	57.106	23.039.630,96
23/10/2007	398,1700	0,50%	402,4500	402,8000	396,9200	43.077	17.184.011,22
22/10/2007	396,2000	-1,29%	401,3800	401,3800	393,7000	46.245	18.334.719,60
19/10/2007	401,3800	0,13%	400,8400	402,8000	398,5200	58.620	23.507.398,64
18/10/2007	400,8400	-1,27%	406,0100	406,7200	397,8100	69.686	28.097.760,84
17/10/2007	406,0100	0,71%	402,8000	406,0100	399,7700	58.722	23.665.011,08
16/10/2007	403,1600	-0,70%	404,4100	404,4100	399,2300	46.723	18.790.920,64
15/10/2007	406,0100	1,38%	402,0900	406,0100	400,4800	55.302	22.349.790,16
12/10/2007	400,4800	-0,49%	402,4500	403,1600	397,6300	37.601	15.064.251,68
11/10/2007	402,4500	-0,79%	405,6600	406,3600	401,2000	64.593	26.054.107,12
10/10/2007	405,6600	0,09%	409,2200	409,2200	402,0900	43.635	17.684.557,88
09/10/2007	405,2900	0,04%	405,1200	406,3600	401,2000	44.168	17.847.049,14
08/10/2007	405,1200	-0,22%	406,0100	406,9000	404,4100	37.688	15.287.390,00
05/10/2007	406,0100	0,66%	404,0500	406,0100	401,7300	76.354	30.868.263,40
04/10/2007	403,3400	0,40%	401,7300	404,0500	398,5200	41.993	16.839.444,64
03/10/2007	401,7300	-0,18%	402,4500	403,6900	400,8400	46.708	18.808.082,68
02/10/2007	402,4500	0,72%	400,1300	402,8000	397,6300	97.480	39.034.350,94
01/10/2007	399,5900	1,08%	395,3100	399,5900	392,6400	31.883	12.611.713,34
28/9/2007	395,3100	-0,22%	396,0300	396,2000	394,0700	37.887	14.966.164,06
27/9/2007	396,2000	-0,98%	400,1300	401,2000	396,2000	43.154	17.200.190,04
26/9/2007	400,1300	0,81%	396,9200	400,4800	396,9200	81.704	32.550.941,76
25/9/2007	396,9200	0,59%	394,5900	397,8100	394,0700	43.227	17.122.260,32
24/9/2007	394,5900	-0,18%	395,3100	396,0300	393,3500	53.377	21.082.746,84
21/9/2007	395,3100	0,18%	394,5900	397,2700	393,3500	131.543	52.062.271,46
20/9/2007	394,5900	0,40%	393,0000	395,3100	389,7900	72.746	28.571.313,76
19/9/2007	393,0000	-0,09%	397,8100	400,8400	392,6400	115.874	45.790.328,80
18/9/2007	393,3500	1,33%	385,1400	393,3500	383,1900	73.979	28.741.498,52
17/9/2007	388,1800	-0,18%	388,8900	393,7000	384,7900	68.554	26.612.127,68
14/9/2007	388,8900	-0,91%	392,4600	394,9500	386,5700	104.364	40.739.072,04
13/9/2007	392,4600	2,09%	385,1400	392,6400	384,4400	100.803	39.215.154,14
12/9/2007	384,4400	1,80%	380,8700	385,8600	379,6200	56.794	21.813.399,82
11/9/2007	377,6600	1,05%	373,7300	379,2700	373,7300	26.200	9.869.473,94
10/9/2007	373,7300	-1,27%	378,5500	378,5500	372,1300	46.369	17.347.293,86
07/9/2007	378,5500	-0,70%	381,2300	384,4400	378,0100	47.178	17.917.814,14
06/9/2007	381,2300	0,71%	378,5500	383,3600	374,6300	39.164	14.843.666,10
05/9/2007	378,5500	-0,52%	380,5100	382,8300	376,2300	26.845	10.170.031,64
04/9/2007	380,5100	-0,61%	385,1400	386,2200	376,5900	44.006	16.550.616,46
03/9/2007	382,8300	-0,79%	387,4700	388,1800	381,2300	52.798	20.252.501,34
31/8/2007	385,8600	1,83%	381,7600	386,9300	380,1600	42.059	16.196.154,10
30/8/2007	378,9100	1,05%	377,6600	381,7600	377,3000	64.295	24.432.979,08
29/8/2007	374,9800	-0,10%	372,1300	377,3000	369,4600	51.100	19.095.896,30
28/8/2007	375,3400	0,43%	370,5300	375,3400	368,5600	48.988	18.264.358,10
27/8/2007	373,7300	0,43%	372,1300	374,9800	367,1400	43.938	16.364.820,30
24/8/2007	372,1300	1,36%	367,1400	372,4800	362,6800	57.734	21.291.488,68
23/8/2007	367,1400	0,49%	367,8500	374,0900	367,1400	69.409	25.705.116,36
22/8/2007	365,3500	0,49%	364,6400	365,8900	363,0400	66.656	24.281.631,82
21/8/2007	363,5700	-0,39%	365,3500	367,1400	360,0100	74.678	27.156.915,42
20/8/2007	365,0000	-2,57%	372,4800	374,6300	362,6800	66.220	24.281.816,40
17/8/2007	374,6300	8,86%	339,6800	374,6300	337,7100	145.949	50.878.343,72
16/8/2007	344,1400	-5,85%	351,2700	355,1900	342,1700	145.216	50.784.800,18
14/8/2007	365,5400	0,05%	365,5400	371,0600	364,2800	40.131	14.724.246,84
13/8/2007	365,3500	2,65%	355,9100	370,1700	355,9100	56.279	20.443.652,86
10/8/2007	355,9100	-2,58%	358,2200	361,0700	348,7700	105.791	37.609.681,72
09/8/2007	365,3500	-1,40%	372,6700	374,4500	363,9300	60.734	22.334.627,36
08/8/2007	370,5300	1,27%	371,4100	377,3000	368,9200	79.665	29.637.658,50
07/8/2007	365,8900	-0,82%	374,4500	378,5500	365,8900	45.937	17.131.400,36
06/8/2007	368,9200	-2,82%	378,5500	378,5500	368,9200	72.467	27.059.290,84
03/8/2007	379,6200	-2,30%	391,3900	393,3500	379,6200	77.317	29.679.106,04
02/8/2007	388,5400	-1,22%	394,9500	397,8100	388,5400	74.346	29.161.878,76
01/8/2007	393,3500	-2,73%	396,2000	396,5600	390,5000	329.648	132.018.032,34
31/7/2007	404,4100	3,00%	393,3500	406,3600	393,3500	88.145	35.430.023,06
30/7/2007	392,6400	0,50%	390,6800	396,2000	388,5400	66.693	26.141.853,58
27/7/2007	390,6800	-1,75%	389,7900	395,6700	387,1100	114.392	44.587.281,56
26/7/2007	397,6300	-1,28%	402,8000	404,4100	394,2400	73.421	29.316.380,56
25/7/2007	402,8000	0,40%	401,2000	404,0500	397,8100	93.022	37.299.503,46
24/7/2007	401,2000	-0,79%	404,4100	410,8200	401,2000	61.011	24.781.833,28
23/7/2007	404,4100	1,48%	398,5200	405,6600	397,6300	44.278	17.878.300,28
20/7/2007	398,5200	-1,93%	404,7600	410,2900	398,5200	61.968	25.092.753,14
19/7/2007	406,3600	0,09%	406,0100	410,8200	404,7600	54.880	22.365.891,26
18/7/2007	406,0100	0,40%	398,8800	408,8600	398,8800	65.244	26.417.210,34
17/7/2007	404,4100	0,40%	402,8000	405,1200	397,8100	57.786	23.217.585,91
16/7/2007	402,8000	0,09%	402,8000	406,0100	400,4800	55.291	22.347.217,66
13/7/2007	402,4500	1,62%	401,2000	405,6600	400,4800	110.898	44.760.955,36
12/7/2007	396,0300	1,37%	391,0300	398,5200	389,7900	89.587	35.396.176,08
11/7/2007	390,6800	1,06%	381,7600	390,6800	381,5800	77.771	30.140.020,44
10/7/2007	386,5700	0,00%	384,7900	387,8200	382,8300	74.206	28.616.958,26
09/7/2007	386,5700	-0,60%	391,3900	391,3900	385,5100	60.363	23.484.556,20
06/7/2007	388,8900	-0,64%	390,5000	393,0000	388,8900	105.075	30.208.847,16
05/7/2007	391,3900	0,83%	391,0300	392,6400	385,1400	62.427	24.371.784,66
04/7/2007	388,1800	0,79%	388,1800	390,1400	385,8600	83.305	32.330.158,26
03/7/2007	385,1400	0,79%	384,0700	387,4700	382,4700	70.649	27.244.019,38
02/7/2007	382,1200	1,37%	375,3400	383,1900	375,3400	80.090	30.518.480,50
29/6/2007	376,9400	-0,71%	379,6200	382,1200	375,3400	54.808	20.702.243,88
28/6/2007	379,6200	-0,33%	380,8700	383,7200	376,9400	45.226	17.187.232,80
27/6/2007	380,8700	-0,65%	380,5100	384,0700	380,1600	39.965	15.256.776,42
26/6/2007	383,3600	-0,09%	382,8300	384,0700	380,1600	99.481	38.037.018,60
25/6/2007	383,7200	0,09%	378,5500	387,1100	377,6600	52.758	20.233.912,86
22/6/2007	383,3600	-0,46%	381,7600	386,9300	380,1600	70.955	27.137.719,78
21/6/2007	385,1400	1,45%	377,6600	385,8600	376,5900	141.159	53.888.871,72
20/6/2007	379,6200	2,45%	373,7300	382,1200	372,1300	77.865	29.482.134,24
19/6/2007	370,5300	-2,12%	377,3000	378,2000	370,5300	48.323	18.028.395,88
18/6/2007	378,5500	0,00%	380,1600	384,0700	374,9800	67.254	25.538.406,12
15/6/2007	378,5500	1,29%	375,3400	379,8000	374,0900	57.897	21.856.385,68
14/6/2007	373,7300	1,94%	366,6000	374,4500	366,6000	131.899	49.096.128,56
13/6/2007	366,6000	0,19%	357,8600	368,9200	357,8600	120.078	43.618.343,84
12/6/2007	365,8900	-2,33%	374,6300	376,0600	365,8900	104.190	38.543.451,42
11/6/2007	374,6300	-1,22%	380,1600	383,7200	374,6300	51.344	19.452.814,00
08/6/2007	379,2700	3,00%	363,5700	380,5100	363,5700	73.931	27.480.071,50
07/6/2007	368,2100	-0,77%	373,7300	376,9400	367,5000	101.202	37.502.793,62
06/6/2007	371,0600	-2,39%	381,2300	381,5800	371,0600	45.968	17.201.494,50
05/6/2007	380,1600	-0,42%	381,2300	384,4400	378,2000	60.799	23.211.200,48
04/6/2007	381,7600	-0,51%	383,7200	386,2200	376,9400	78.524	29.967.384,04
01/6/2007	383,7200	0,75%	380,1600	384,0700	378,0100	85.858	32.801.428,62
31/5/2007	380,8700	1,38%	380,5100	381,7600	379,6200	80.826	30.781.953,46
30/5/2007	375,6900	-1,36%	373,7300	379,8000	373,7300	97.740	36.741.128,40
29/5/2007	380,8700	-0,19%	382,4700	385,1400	378,5500	47.361	18.083.507,58
25/5/2007	381,5800	2,20%	372,1300	381,5800	370,5300	152.665	57.503.825,69
24/5/2007	373,3800	0,63%	368,9200	373,3800	366,2500	102.963	38.099.758,30
23/5/2007	371,0600	1,76%	364,6400	371,0600	363,9300	90.954	33.570.768,16
22/5/2007	364,6400	0,00%	364,6400	366,6000	363,0400	59.983	21.904.784,84
21/5/2007	364,6400	-0,44%	366,2500	367,8500	363,5700	78.249	28.651.058,78
18/5/2007	366,2500	1,63%	363,4000	367,5000	360,7200	98.520	36.024.509,02
17/5/2007	360,3600	-1,85%	367,1400	368,5600	360,3600	87.188	31.757.822,22
16/5/2007	367,1400	-1,06%	370,7000	373,0200	366,2500	39.211	14.436.766,72
15/5/2007	371,0600	0,77%	365,5400	371,0600	365,3500	67.825	25.016.978,56
14/5/2007	368,2100	0,73%	370,5300	370,5300	365,8900	57.439	21.235.525,78
11/5/2007	365,5400	3,48%	350,9100	365,5400	348,7700	106.985	38.184.244,70
10/5/2007	353,2300	-0,45%	354,3000	357,5100	352,8800	174.482	61.818.149,12
09/5/2007	354,8300	-0,30%	355,9100	359,8200	353,9400	74.659	26.548.046,64
08/5/2007	355,9100	-2,11%	360,3600	362,3300	355,9100	72.970	26.171.602,92
07/5/2007	363,5700	0,79%	360,7200	366,6000	360,7200	31.370	11.424.638,48
04/5/2007	360,7200	0,20%	360,0100	365,8900	359,4700	92.180	33.569.618,74
03/5/2007	360,0100	-1,70%	371,0600	371,0600	359,4700	76.323	27.661.368,45
02/5/2007	366,2500	0,64%	368,9200	371,4100	366,2500	113.870	41.938.054,74
30/4/2007	363,9300	-2,20%	372,1300	374,6300	363,5700	107.917	39.922.804,54
27/4/2007	372,1300	-4,75%	384,4400	385,8600	372,1300	263.357	99.661.750,44
26/4/2007	390,6800	0,55%	396,2000	396,2000	388,1800	90.719	35.527.336,12
25/4/2007	388,5400	1,68%	383,3600	391,3900	383,3600	55.086	21.393.827,64
24/4/2007	382,1200	-2,19%	382,1200	388,1800	382,1200	57.304	22.028.007,10
23/4/2007	390,6800	0,23%	394,0700	394,0700	387,4700	68.102	26.548.568,40
20/4/2007	389,7900	0,51%	388,1800	393,0000	385,8600	144.576	56.309.720,88
19/4/2007	387,8200	-0,09%	386,2200	388,1800	380,1600	113.685	43.684.991,50
18/4/2007	388,1800	-1,49%	392,6400	392,6400	385,8600	98.058	38.141.325,70
17/4/2007	394,0700	-0,13%	394,5900	396,5600	388,1800	134.643	52.941.571,00
16/4/2007	394,5900	2,98%	384,4400	397,6300	384,4400	168.733	65.961.184,38
13/4/2007	383,1900	0,42%	382,1200	384,7900	378,5500	87.601	33.474.791,18
12/4/2007	381,5800	1,23%	372,6700	382,1200	372,6700	109.114	41.359.232,14
11/4/2007	376,9400	2,17%	368,9200	380,1600	368,9200	101.848	38.393.835,46
10/4/2007	368,9200	-0,24%	373,3800	373,3800	367,8500	76.797	28.399.583,30
05/4/2007	369,8100	-2,90%	372,1300	372,4800	368,5600	47.963	17.749.921,84
04/4/2007	380,8700	0,19%	385,8600	389,7900	380,8700	92.462	35.470.745,58
03/4/2007	380,1600	0,85%	375,3400	384,0700	375,3400	96.862	36.866.873,16
02/4/2007	376,9400	-1,67%	382,8300	384,0700	376,0600	67.799	25.823.914,56
30/3/2007	383,3600	0,94%	377,3000	384,4400	376,5900	108.514	41.508.388,34
29/3/2007	379,8000	3,45%	367,1400	379,8000	367,1400	85.869	32.375.680,20
28/3/2007	367,1400	-0,91%	368,9200	369,1000	365,0000	90.983	33.358.862,48
27/3/2007	370,5300	-2,12%	376,2300	378,5500	370,1700	69.248	25.846.316,81
26/3/2007	378,5500	-0,33%	379,6200	382,1200	374,6300	70.957	26.963.061,72
23/3/2007	379,8000	1,43%	374,4500	382,1200	372,6700	131.683	49.954.085,66
22/3/2007	374,4500	2,69%	371,4100	374,4500	369,8100	157.665	58.765.704,92
21/3/2007	364,6400	0,64%	362,3300	364,6400	360,3600	60.797	22.038.675,90
20/3/2007	362,3300	1,80%	361,0700	362,3300	355,9100	55.132	19.845.912,02
19/3/2007	355,9100	0,76%	356,4400	359,4700	354,4800	83.198	29.663.935,40
16/3/2007	353,2300	3,02%	342,8900	353,2300	342,8900	153.579	53.293.518,42
15/3/2007	342,8900	-0,36%	351,9800	351,9800	342,8900	209.131	72.249.512,72
14/3/2007	344,1400	-3,45%	344,5000	349,6700	342,8900	206.490	71.226.602,60
13/3/2007	356,4400	-0,84%	360,7200	363,5700	352,6900	44.028	15.733.733,78
12/3/2007	359,4700	1,00%	355,9100	365,3500	355,9100	104.969	38.041.999,58
09/3/2007	355,9100	0,20%	355,1900	358,4000	349,3000	82.725	29.301.747,80
08/3/2007	355,1900	-0,20%	355,9100	359,8200	354,8300	66.208	23.629.915,96
07/3/2007	355,9100	1,32%	354,3000	360,7200	354,3000	131.243	47.016.547,48
06/3/2007	351,2700	1,03%	349,1300	358,4000	349,1300	91.892	32.563.998,20
05/3/2007	347,7000	-1,76%	342,8900	353,2300	339,6800	132.708	45.932.911,80
02/3/2007	353,9400	-0,55%	355,9100	361,9600	345,7400	173.927	61.241.388,10
01/3/2007	355,9100	-5,58%	376,9400	379,2700	354,4800	152.319	55.665.121,56
28/2/2007	376,9400	-2,04%	372,1300	377,3000	365,3500	263.110	97.915.223,62
27/2/2007	384,7900	-3,92%	396,5600	400,1300	384,4400	105.631	41.442.523,24
26/2/2007	400,4800	-0,97%	403,6900	407,2600	397,2700	47.528	19.154.291,72
23/2/2007	404,4100	0,00%	404,4100	407,2600	402,0900	82.448	33.356.710,62
22/2/2007	404,4100	1,71%	397,6300	406,3600	397,6300	62.759	25.320.388,64
21/2/2007	397,6300	-0,22%	398,1700	399,2300	396,0300	34.969	13.904.047,88
20/2/2007	398,5200	0,18%	397,8100	401,2000	396,2000	49.186	19.606.410,92
16/2/2007	397,8100	-0,45%	399,5900	399,7700	396,0300	43.117	17.144.682,94
15/2/2007	399,5900	0,27%	400,1300	404,7600	397,6300	91.865	36.843.909,82
14/2/2007	398,5200	1,64%	396,2000	399,5900	393,3500	61.870	24.555.232,64
13/2/2007	392,1000	0,92%	388,5400	395,3100	387,8200	61.406	24.025.950,18
12/2/2007	388,5400	-1,22%	393,3500	393,3500	385,1400	66.689	25.865.139,98
09/2/2007	393,3500	1,10%	390,6800	394,2400	386,5700	60.164	23.543.629,58
08/2/2007	389,0700	-0,77%	395,6700	396,2000	388,8900	44.866	17.572.843,56
07/2/2007	392,1000	-1,87%	398,8800	399,2300	390,5000	71.277	28.088.435,06
06/2/2007	399,5900	-1,58%	404,4100	405,2900	397,8100	78.708	31.527.392,86
05/2/2007	406,0100	0,40%	403,6900	406,9000	403,6900	35.777	14.510.523,30
02/2/2007	404,4100	0,18%	406,0100	409,2200	404,4100	50.104	20.418.327,58
01/2/2007	403,6900	1,12%	402,0900	407,2600	402,0900	38.564	15.593.753,96
31/1/2007	399,2300	-0,71%	401,2000	405,2900	397,2700	60.940	24.434.877,70
30/1/2007	402,0900	-1,74%	407,9700	408,6900	400,8400	50.827	20.504.037,44
29/1/2007	409,2200	0,70%	403,6900	411,1800	403,6900	33.230	13.574.610,84
26/1/2007	406,3600	0,40%	401,2000	410,4700	401,2000	38.723	15.716.434,56
25/1/2007	404,7600	-1,48%	413,1400	413,8500	404,7600	44.545	18.287.609,88
24/1/2007	410,8200	1,59%	404,4100	413,8500	402,0900	57.386	23.447.947,32
23/1/2007	404,4100	-1,65%	412,2500	412,2500	401,2000	55.336	22.477.986,02
22/1/2007	411,1800	1,27%	407,6100	413,1400	406,7200	65.227	26.769.381,14
19/1/2007	406,0100	0,31%	404,4100	410,4700	402,8000	52.656	21.374.969,22
18/1/2007	404,7600	1,75%	401,3800	406,7200	401,2000	58.578	23.700.105,18
17/1/2007	397,8100	-2,02%	397,8100	403,6900	397,2700	64.844	25.949.702,96
16/1/2007	406,0100	-0,57%	404,0500	408,3300	403,1600	37.820	15.331.920,50
15/1/2007	408,3300	-0,22%	409,2200	412,4300	405,1200	52.714	21.620.701,70
12/1/2007	409,2200	2,87%	417,4200	418,3100	404,4100	117.249	48.086.851,08
11/1/2007	397,8100	3,29%	388,1800	399,5900	388,1800	89.235	35.342.133,50
10/1/2007	385,1400	-2,66%	393,0000	393,7000	383,7200	106.010	41.238.500,00
09/1/2007	395,6700	-0,72%	397,8100	400,1300	394,2400	74.388	29.485.786,16
08/1/2007	398,5200	0,09%	397,8100	400,1300	388,1800	57.204	22.757.875,38
05/1/2007	398,1700	1,73%	391,3900	400,1300	390,5000	102.752	40.850.085,24
04/1/2007	391,3900	1,25%	386,5700	394,5900	382,8300	80.044	31.178.655,74
03/1/2007	386,5700	2,55%	379,8000	390,5000	379,8000	82.048	31.661.487,44
02/1/2007	376,9400	1,73%	376,0600	378,9100	372,6700	40.246	15.106.682,94
29/12/2006	370,5300	-0,52%	372,1300	374,4500	370,5300	25.346	9.448.273,02
28/12/2006	372,4800	0,29%	374,9800	375,3400	371,4100	30.104	11.218.064,98
27/12/2006	371,4100	0,19%	370,7000	376,0600	370,7000	13.251	4.945.889,16
22/12/2006	370,7000	-1,56%	376,2300	376,5900	370,5300	28.391	10.580.397,10
21/12/2006	376,5900	1,29%	376,0600	379,6200	371,7800	60.192	22.673.568,46
20/12/2006	371,7800	-0,43%	376,5900	376,5900	370,1700	58.348	21.726.509,68
19/12/2006	373,3800	-1,04%	379,8000	379,8000	370,1700	75.691	28.184.534,94
18/12/2006	377,3000	-1,40%	383,0100	384,9700	376,2300	51.155	19.369.081,56
15/12/2006	382,6500	1,18%	378,2000	386,2200	378,2000	92.304	35.317.920,34
14/12/2006	378,2000	-2,08%	384,6100	385,8600	376,5900	89.019	33.859.782,32
13/12/2006	386,2200	4,23%	374,4500	386,2200	372,1300	93.776	35.537.914,04
12/12/2006	370,5300	2,42%	361,7900	370,5300	361,7900	54.592	19.986.294,64
11/12/2006	361,7900	-0,49%	363,5700	368,2100	361,0700	81.122	29.557.940,88
08/12/2006	363,5700	-2,11%	372,4800	372,6700	363,5700	49.153	18.064.060,18
07/12/2006	371,4100	0,77%	369,1000	375,3400	367,5000	78.609	29.263.333,46
06/12/2006	368,5600	-0,10%	371,7800	373,7300	367,8500	88.595	32.741.677,02
05/12/2006	368,9200	-3,45%	382,1200	382,1200	368,9200	1.495.013	550.382.826,12
04/12/2006	382,1200	0,33%	381,2300	382,4700	376,9400	48.684	18.467.043,22
01/12/2006	380,8700	-0,19%	381,5800	381,5800	374,0900	152.432	57.585.476,12
30/11/2006	381,5800	-2,60%	394,0700	394,2400	378,0100	109.042	41.688.624,52
29/11/2006	391,7500	2,04%	386,2200	392,1000	385,8600	53.200	20.663.187,30
28/11/2006	383,9000	-3,06%	393,7000	393,7000	381,5800	92.854	35.910.873,44
27/11/2006	396,0300	-0,45%	396,0300	400,8400	393,3500	34.801	13.801.526,52
24/11/2006	397,8100	-0,58%	396,2000	401,2000	394,5900	68.915	27.400.594,06
23/11/2006	400,1300	0,81%	397,6300	401,2000	397,2700	35.655	14.236.573,86
22/11/2006	396,9200	2,02%	391,0300	397,8100	390,5000	74.356	29.417.496,22
21/11/2006	389,0700	1,58%	383,0100	389,0700	380,1600	83.112	32.120.026,96
20/11/2006	383,0100	-1,51%	387,8200	387,8200	379,6200	113.808	43.626.446,72
17/11/2006	388,8900	-1,13%	396,0300	397,6300	388,8900	95.782	37.718.298,74
16/11/2006	393,3500	-1,87%	396,0300	399,7700	389,7900	93.648	37.033.294,17
15/11/2006	400,8400	0,40%	400,1300	402,8000	395,6700	86.350	34.439.587,42
14/11/2006	399,2300	0,58%	398,8800	399,2300	391,7500	69.070	27.397.045,08
13/11/2006	396,9200	0,91%	393,3500	399,2300	393,3500	82.186	32.640.061,00
10/11/2006	393,3500	1,43%	386,2200	393,3500	384,9700	65.769	25.669.933,48
09/11/2006	387,8200	0,41%	387,8200	390,1400	386,5700	88.971	34.547.905,58
08/11/2006	386,2200	0,70%	381,2300	386,5700	378,2000	75.446	28.893.982,72
07/11/2006	383,5400	1,13%	384,6100	384,6100	380,8700	60.127	23.038.898,54
06/11/2006	379,2700	1,05%	375,3400	379,8000	370,5300	37.848	14.221.153,58
03/11/2006	375,3400	2,28%	368,5600	375,3400	366,9600	35.034	12.981.423,38
02/11/2006	366,9600	-1,72%	369,4600	374,4500	366,9600	31.215	11.577.319,58
01/11/2006	373,3800	1,31%	371,4100	373,3800	368,9200	24.418	9.081.994,28
31/10/2006	368,5600	-0,24%	374,6300	376,5900	368,5600	103.887	38.684.596,02
30/10/2006	369,4600	0,24%	363,5700	369,4600	361,9600	49.117	17.978.384,72
27/10/2006	368,5600	-1,05%	374,0900	374,0900	366,9600	33.361	12.348.723,04
26/10/2006	372,4800	0,29%	371,7800	374,6300	371,7800	24.945	9.314.174,90
25/10/2006	371,4100	-0,62%	372,4800	374,6300	370,1700	32.793	12.217.251,98
24/10/2006	373,7300	0,43%	372,1300	374,6300	371,7800	30.912	11.543.260,20
23/10/2006	372,1300	0,00%	372,1300	375,6900	370,5300	32.704	12.188.241,86
20/10/2006	372,1300	1,51%	366,9600	373,0200	366,9600	61.647	22.894.709,32
19/10/2006	366,6000	0,00%	364,6400	368,5600	362,6800	21.797	7.981.393,28
18/10/2006	366,6000	-0,10%	366,9600	368,2100	361,7900	37.288	13.641.022,18
17/10/2006	366,9600	-1,10%	370,1700	370,1700	361,9600	49.494	18.051.190,26
16/10/2006	371,0600	0,24%	373,3800	373,3800	364,2800	38.779	14.287.621,78
13/10/2006	370,1700	-0,14%	371,0600	372,6700	367,1400	60.756	22.481.594,16
12/10/2006	370,7000	1,66%	364,6400	371,0600	363,5700	61.088	22.432.124,35
11/10/2006	364,6400	2,35%	356,2600	365,0000	355,5500	98.109	35.372.389,74
10/10/2006	356,2600	0,30%	354,3000	356,4400	351,9800	37.373	13.270.880,36
09/10/2006	355,1900	0,81%	352,3400	355,1900	349,1300	27.937	9.855.692,24
06/10/2006	352,3400	0,56%	350,3800	353,2300	349,3000	58.360	20.522.349,10
05/10/2006	350,3800	1,71%	347,3400	350,7300	346,4600	59.738	20.824.251,94
04/10/2006	344,5000	1,31%	341,1100	344,5000	339,5000	37.464	12.796.194,10
03/10/2006	340,0400	-0,31%	337,9000	342,1700	337,9000	50.707	17.259.966,62
02/10/2006	341,1100	0,31%	342,5300	342,5300	335,9400	42.000	14.290.321,86
29/9/2006	340,0400	-0,31%	341,1100	345,2000	339,1400	47.339	16.133.281,72
28/9/2006	341,1100	-1,08%	346,4600	346,4600	341,1100	45.163	15.554.780,92
27/9/2006	344,8500	1,47%	344,5000	345,5600	342,1700	37.179	12.802.181,76
26/9/2006	339,8500	1,06%	339,5000	341,8200	337,9000	35.807	12.183.155,62
25/9/2006	336,2900	1,02%	332,9100	338,2500	332,9100	49.320	16.566.681,78
22/9/2006	332,9100	-0,79%	330,7700	334,3300	329,1600	32.414	10.772.593,22
21/9/2006	335,5700	-0,21%	336,8200	338,7900	333,9700	86.646	29.138.490,36
20/9/2006	336,2900	1,78%	331,3000	337,1800	331,1200	74.455	24.906.348,00
19/9/2006	330,4100	-0,27%	331,3000	332,7200	328,4500	21.761	7.182.410,52
18/9/2006	331,3000	-1,85%	337,5400	337,5400	330,7700	23.245	7.752.578,76
15/9/2006	337,5400	0,32%	336,4700	340,0400	333,2600	29.642	10.014.487,86
14/9/2006	336,4700	-0,89%	339,5000	341,8200	334,3300	36.862	12.473.861,38
13/9/2006	339,5000	0,47%	343,2500	345,7400	339,5000	71.133	24.356.423,16
12/9/2006	337,9000	2,16%	329,6900	338,4300	329,6900	25.742	8.637.109,56
11/9/2006	330,7700	-1,22%	330,7700	332,7200	328,4500	23.425	7.749.891,96
08/9/2006	334,8600	1,73%	332,9100	336,2900	332,7200	44.603	14.930.487,84
07/9/2006	329,1600	-2,59%	332,3700	332,9100	328,8000	32.717	10.811.112,88
06/9/2006	337,9000	-0,94%	342,5300	344,1400	332,0100	16.160	5.474.600,02
05/9/2006	341,1100	0,21%	337,1800	342,0000	336,4700	18.376	6.221.036,54
04/9/2006	340,3900	0,63%	339,5000	342,8900	338,2500	43.337	14.762.606,80
01/9/2006	338,2500	0,80%	338,7900	340,7500	336,4700	24.873	8.425.736,14
31/8/2006	335,5700	1,29%	331,3000	338,4300	330,0500	60.599	20.242.822,28
30/8/2006	331,3000	-1,48%	339,1400	339,5000	331,3000	58.965	19.671.260,00
29/8/2006	336,2900	-0,26%	339,5000	342,8900	334,6900	27.863	9.451.990,18
28/8/2006	337,1800	-1,25%	341,4600	341,4600	330,7700	28.124	9.422.097,44
25/8/2006	341,4600	-1,24%	345,7400	347,3400	339,1400	26.076	8.922.892,14
24/8/2006	345,7400	0,05%	345,7400	347,7000	341,1100	77.260	26.705.871,28
23/8/2006	345,5600	-0,05%	346,4600	348,0600	342,5300	19.542	6.757.717,52
22/8/2006	345,7400	0,00%	348,4100	350,9100	342,8900	25.402	8.833.592,94
21/8/2006	345,7400	0,05%	345,7400	347,7000	344,5000	22.073	7.644.886,60
18/8/2006	345,5600	0,00%	344,1400	346,8100	339,1400	30.752	10.535.342,62

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.%