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
26/3/2004	199,7000	0,18%	200,4200	203,2700	198,6400	39.171	9.426.295,94
24/3/2004	199,3500	-1,58%	202,9200	203,2700	198,4600	53.069	12.779.305,24
23/3/2004	202,5600	2,07%	200,4200	202,9200	198,4600	34.375	8.286.535,76
22/3/2004	198,4600	-4,71%	205,0600	205,0600	197,3900	93.736	22.535.279,80
19/3/2004	208,2700	0,26%	208,4500	209,6900	206,6600	77.959	19.482.946,70
18/3/2004	207,7300	1,13%	205,9400	209,3400	205,4100	65.692	16.360.348,60
17/3/2004	205,4100	2,40%	203,9800	205,9400	200,5900	110.252	26.943.911,78
16/3/2004	200,5900	1,26%	198,8100	201,8400	194,7100	76.525	18.247.074,48
15/3/2004	198,1000	-2,11%	202,3800	202,3800	197,5600	47.233	11.306.809,68
12/3/2004	202,3800	1,15%	196,3200	203,9800	195,7900	59.026	14.282.449,76
11/3/2004	200,0700	-3,27%	204,1700	204,1700	198,2800	101.455	24.564.514,98
10/3/2004	206,8400	-0,69%	208,0900	210,7600	206,4800	53.580	13.447.257,58
09/3/2004	208,2700	-2,09%	212,7200	212,7200	207,5500	84.655	21.231.973,48
08/3/2004	212,7200	2,31%	214,6900	215,0400	210,2300	90.577	23.177.260,76
05/3/2004	207,9100	2,46%	202,9200	212,0100	202,9200	76.002	19.004.436,22
04/3/2004	202,9200	1,42%	200,4200	203,4500	200,0700	73.409	17.714.862,80
03/3/2004	200,0700	-0,70%	201,4900	201,6700	199,3500	21.555	5.183.680,34
02/3/2004	201,4900	2,36%	196,8500	201,6700	196,8500	75.070	18.022.510,96
01/3/2004	196,8500	0,73%	196,3200	199,1700	196,3200	35.540	8.445.476,54
27/2/2004	195,4200	1,01%	196,3200	196,5000	194,8900	86.630	20.326.758,26
26/2/2004	193,4700	3,23%	188,8300	194,0000	186,6900	138.447	31.630.261,78
25/2/2004	187,4100	-4,88%	197,2100	199,3500	186,8700	118.558	27.317.420,18
24/2/2004	197,0300	-1,16%	197,9300	199,5300	196,6800	48.656	11.562.387,04
20/2/2004	199,3500	-0,18%	199,3500	199,7000	198,4600	26.004	6.215.428,92
19/2/2004	199,7000	-1,84%	203,1000	204,3400	199,3500	43.716	10.554.604,76
18/2/2004	203,4500	0,53%	202,7300	203,8100	201,4900	42.640	10.384.939,78
17/2/2004	202,3800	1,70%	199,3500	202,7300	199,3500	23.516	5.688.395,60
16/2/2004	199,0000	0,00%	199,0000	200,5900	197,5600	19.992	4.763.502,04
13/2/2004	199,0000	-1,32%	201,1300	202,9200	198,2800	35.550	8.540.431,94
12/2/2004	201,6700	1,07%	201,1300	203,4500	200,9500	35.319	8.573.122,68
11/2/2004	199,5300	1,64%	196,3200	200,0700	195,4200	59.124	14.035.347,04
10/2/2004	196,3200	-1,43%	199,1700	199,1700	195,6000	37.987	,00
09/2/2004	199,1700	-0,97%	202,0300	203,9800	199,0000	37.800	9.151.605,40
06/2/2004	201,1300	-0,45%	202,0300	203,4500	199,7000	37.190	9.010.792,68
05/2/2004	202,0300	1,34%	199,3500	202,5600	198,8100	53.631	12.873.597,08
04/2/2004	199,3500	-0,09%	199,7000	200,5900	197,3900	26.818	6.415.581,44
03/2/2004	199,5300	-1,58%	202,7300	203,1000	198,8100	44.479	10.722.411,64
02/2/2004	202,7300	1,79%	199,3500	203,9800	199,3500	32.308	7.859.594,80
30/1/2004	199,1700	4,00%	192,7500	201,6700	192,2200	75.522	17.929.214,34
29/1/2004	191,5100	0,66%	188,6500	193,1100	187,5800	57.445	13.110.783,26
28/1/2004	190,2600	-1,84%	192,2200	194,0000	189,9000	45.840	10.571.368,80
27/1/2004	193,8200	-0,37%	196,5000	197,7500	193,1100	55.812	13.102.297,76
26/1/2004	194,5400	-3,79%	199,7000	200,4200	192,2200	81.054	19.132.758,30
23/1/2004	202,2000	-0,61%	202,0300	203,1000	199,7000	38.096	9.215.146,54
22/1/2004	203,4500	-0,87%	205,4100	208,2700	202,3800	48.125	11.883.396,52
21/1/2004	205,2300	1,05%	203,1000	208,4500	202,9200	81.144	20.025.960,30
20/1/2004	203,1000	-2,48%	204,3400	206,8400	202,3800	71.567	17.522.932,70
19/1/2004	208,2700	-2,66%	213,9700	213,9700	206,3000	59.988	15.138.916,50
16/1/2004	213,9700	-0,17%	214,8600	215,9300	210,2300	70.941	18.085.578,78
15/1/2004	214,3300	-0,82%	216,2900	217,9000	213,4400	60.921	15.788.457,18
14/1/2004	216,1100	3,85%	208,4500	216,2900	208,4500	66.658	16.993.175,86
13/1/2004	208,0900	1,92%	204,3400	208,4500	204,3400	45.689	11.343.586,84
12/1/2004	204,1700	0,00%	204,1700	204,7000	201,3100	25.005	6.086.460,88
09/1/2004	204,1700	-0,26%	202,9200	207,2000	202,9200	65.596	16.161.530,64
08/1/2004	204,7000	3,14%	198,8100	208,4500	198,8100	80.028	19.546.653,74
07/1/2004	198,4600	-0,54%	199,3500	201,1300	197,2100	70.349	16.787.206,70
05/1/2004	199,5300	0,90%	197,7500	200,2400	194,3500	34.999	8.278.265,28
02/1/2004	197,7500	2,88%	191,3300	198,1000	191,3300	29.671	6.980.334,88
31/12/2003	192,2200	-0,18%	192,5700	192,9300	191,1400	24.428	5.637.511,64
30/12/2003	192,5700	4,24%	184,9100	193,1100	184,9100	52.056	11.823.833,68
29/12/2003	184,7300	-0,19%	185,0900	186,5100	184,3700	48.966	10.877.901,40
24/12/2003	185,0900	1,07%	183,4800	185,2700	183,1300	28.841	6.374.814,28
23/12/2003	183,1300	1,78%	180,2700	183,8300	179,3800	105.272	,00
22/12/2003	179,9200	1,92%	176,5300	180,9800	176,5300	67.096	14.475.981,30
19/12/2003	176,5300	4,21%	172,4200	176,8800	170,6400	48.859	,00
18/12/2003	169,4000	-0,83%	170,8200	170,8200	168,6800	52.474	10.675.630,48
17/12/2003	170,8200	-0,83%	172,0700	173,1400	169,5700	52.308	10.754.935,94
16/12/2003	172,2500	-0,72%	173,5000	173,6800	171,3500	14.861	3.074.550,38
15/12/2003	173,5000	-1,02%	176,1700	177,5900	172,2500	26.417	5.570.029,78
12/12/2003	175,2800	2,08%	172,2500	175,8100	172,2500	50.171	10.504.194,32
11/12/2003	171,7100	0,21%	171,3500	172,6000	170,8200	26.435	5.440.949,54
10/12/2003	171,3500	-0,21%	169,9300	172,2500	169,9300	37.310	7.663.305,72
09/12/2003	171,7100	1,15%	169,9300	172,2500	169,7500	50.488	10.338.881,04
08/12/2003	169,7500	-0,42%	170,4700	170,4700	168,8600	31.827	6.478.713,40
05/12/2003	170,4700	-0,20%	170,1100	172,2500	169,9300	87.180	17.869.420,76
04/12/2003	170,8200	-0,83%	172,2500	174,0300	170,4700	43.786	9.029.006,18
03/12/2003	172,2500	-0,41%	173,1400	174,3900	171,1700	52.616	10.914.943,66
02/12/2003	172,9600	-1,62%	175,9900	176,3400	172,4200	78.725	16.586.036,24
01/12/2003	175,8100	-0,20%	177,7800	177,7800	174,5600	23.952	5.057.422,38
28/11/2003	176,1700	0,10%	175,8100	176,3400	174,9200	54.145	11.409.938,28
27/11/2003	175,9900	-1,01%	176,7000	177,9500	175,4600	33.710	7.132.378,02
26/11/2003	177,7800	-0,10%	177,9500	178,6700	175,1000	81.500	17.335.907,92
25/11/2003	177,9500	2,99%	173,6800	177,9500	173,5000	112.243	23.852.899,62
24/11/2003	172,7800	2,32%	168,3300	173,1400	168,3300	45.892	9.437.284,60
21/11/2003	168,8600	0,21%	168,5000	171,1700	168,3300	36.914	7.517.494,24
20/11/2003	168,5000	0,64%	168,3300	168,6800	166,7200	55.652	11.203.666,14
19/11/2003	167,4300	0,32%	164,5800	167,9600	164,2200	45.060	8.990.204,94
18/11/2003	166,9000	0,43%	166,1900	167,2600	163,8600	42.294	8.405.255,38
17/11/2003	166,1900	-1,37%	163,6900	166,7200	163,6900	23.450	4.667.828,56
14/11/2003	168,5000	-1,66%	171,3500	171,3500	168,1400	33.433	6.801.118,18
13/11/2003	171,3500	2,12%	167,7900	172,6000	167,7900	68.173	14.025.807,48
12/11/2003	167,7900	2,17%	162,8000	168,3300	162,4400	55.561	10.956.370,04
11/11/2003	164,2200	0,77%	162,9700	164,5800	161,9100	27.193	5.351.232,42
10/11/2003	162,9700	0,44%	161,9100	163,3300	160,3000	34.458	6.703.373,36
07/11/2003	162,2600	1,11%	161,1900	162,6200	161,1900	73.632	14.301.957,38
06/11/2003	160,4800	1,13%	157,8100	161,0100	156,9100	59.913	11.421.047,14
05/11/2003	158,6900	0,45%	158,6900	158,8800	157,6300	22.414	4.264.034,62
04/11/2003	157,9800	-0,57%	159,7700	159,9400	157,4500	20.212	3.866.792,74
03/11/2003	158,8800	1,95%	156,2000	159,4100	156,2000	26.726	5.081.164,76
31/10/2003	155,8400	0,00%	155,8400	158,5200	152,8100	31.873	6.026.069,52
30/10/2003	155,8400	-0,80%	156,0200	156,7300	153,5300	11.328	2.116.224,96
29/10/2003	157,0900	0,69%	156,9100	157,8100	156,2000	25.870	4.876.936,30
27/10/2003	156,0200	1,62%	154,7700	157,4500	153,8800	20.050	3.750.081,06
24/10/2003	153,5300	0,12%	152,4600	153,8800	152,1000	23.584	4.313.965,16
23/10/2003	153,3400	-2,16%	154,4100	155,1300	152,8100	33.176	6.120.378,92
22/10/2003	156,7300	-0,68%	157,8100	157,9800	155,4800	29.810	5.605.399,90
21/10/2003	157,8100	0,69%	156,3800	157,9800	156,2000	45.502	8.585.748,62
20/10/2003	156,7300	0,46%	156,0200	156,9100	154,5900	25.677	4.810.821,90
17/10/2003	156,0200	0,00%	156,0200	156,2000	153,8800	40.775	7.616.085,60
16/10/2003	156,0200	0,35%	153,8800	156,2000	152,9900	38.424	7.123.578,54
15/10/2003	155,4800	1,27%	153,1700	155,8400	152,4600	38.456	7.141.091,00
14/10/2003	153,5300	0,35%	152,9900	153,8800	152,2800	21.778	4.001.462,40
13/10/2003	152,9900	1,54%	152,2800	153,8800	151,0300	37.630	6.899.531,38
10/10/2003	150,6700	-0,35%	152,4600	153,1700	150,3200	34.475	6.274.834,98
09/10/2003	151,2000	-1,29%	153,1700	154,7700	150,3200	49.057	9.032.069,44
08/10/2003	153,1700	1,66%	149,9600	154,2300	149,7800	27.140	4.977.766,44
07/10/2003	150,6700	-1,40%	152,4600	153,3400	150,1400	61.658	11.256.821,60
06/10/2003	152,8100	3,75%	147,1100	153,3400	147,1100	42.840	7.807.181,66
03/10/2003	147,2800	2,35%	144,2500	147,8200	143,9000	25.943	4.522.360,00
02/10/2003	143,9000	1,26%	143,3600	144,4300	142,8200	32.122	5.547.928,80
01/10/2003	142,1100	-0,25%	143,9000	143,9000	141,4000	21.049	3.595.306,84
30/9/2003	142,4700	-1,36%	144,4300	144,4300	141,7600	28.388	4.888.464,48
29/9/2003	144,4300	1,63%	143,3600	144,9600	141,2200	40.055	6.869.776,88
26/9/2003	142,1100	-1,11%	144,9600	144,9600	141,5700	12.845	2.193.559,12
25/9/2003	143,7100	-1,47%	144,4300	145,5000	143,0100	27.982	4.833.791,90
24/9/2003	145,8500	0,73%	144,9600	147,2800	144,9600	53.139	9.307.104,60
23/9/2003	144,7900	0,87%	141,5700	145,3200	140,5100	47.985	8.262.911,70
22/9/2003	143,5400	0,37%	142,6500	144,2500	139,4400	42.332	7.193.493,00
19/9/2003	143,0100	1,65%	143,5400	144,0700	139,4400	41.314	6.994.379,46
18/9/2003	140,6900	-2,59%	144,2500	144,2500	140,1500	41.695	7.097.056,18
17/9/2003	144,4300	1,13%	142,8200	145,6800	142,8200	31.089	5.393.373,80
16/9/2003	142,8200	-0,38%	143,3600	145,1400	142,1100	45.802	7.882.646,00
15/9/2003	143,3600	-2,90%	147,6400	147,6400	142,2900	70.586	12.210.179,20
12/9/2003	147,6400	1,72%	145,1400	148,8900	145,1400	66.481	11.800.576,14
11/9/2003	145,1400	1,00%	144,2500	148,0000	142,8200	109.213	19.113.313,30
10/9/2003	143,7100	3,72%	139,4400	145,5000	138,3700	1.823.667	302.375.562,96
09/9/2003	138,5500	-4,07%	142,6500	143,3600	137,8300	89.691	15.009.868,96
08/9/2003	144,4300	-1,94%	147,2800	147,4600	143,1800	56.410	9.802.482,82
05/9/2003	147,2800	-0,37%	149,6000	150,1400	146,0400	43.065	7.661.349,04
04/9/2003	147,8200	0,98%	146,2200	148,8900	146,2200	94.158	16.678.282,30
03/9/2003	146,3900	-0,49%	147,4600	149,9600	145,6800	76.743	13.545.065,68
02/9/2003	147,1100	-3,17%	152,2800	152,4600	146,0400	88.966	15.782.341,72
01/9/2003	151,9200	-0,24%	152,2800	155,1300	151,2000	24.226	4.412.723,64
29/8/2003	152,2800	-1,72%	157,0900	157,0900	151,3900	126.010	23.013.265,66
28/8/2003	154,9500	-0,46%	156,2000	157,8100	153,7000	23.732	4.454.668,96
27/8/2003	155,6700	0,12%	155,6700	156,7300	152,6300	24.305	4.518.761,46
26/8/2003	155,4800	-2,57%	159,5800	161,3700	152,4600	53.261	10.034.072,28
25/8/2003	159,5800	0,67%	158,6900	164,0400	158,1600	65.735	12.590.979,00
22/8/2003	158,5200	1,37%	157,6300	158,6900	155,3000	37.120	6.929.729,20
21/8/2003	156,3800	2,94%	152,4600	157,2700	152,4600	52.188	9.655.137,32
20/8/2003	151,9200	1,06%	151,3900	153,1700	150,3200	77.315	14.084.322,62
19/8/2003	150,3200	-0,23%	151,9200	153,3400	149,7800	91.038	16.225.586,12
18/8/2003	150,6700	1,56%	149,7800	152,2800	148,5300	83.315	14.651.563,56
14/8/2003	148,3500	0,84%	145,8500	150,3200	145,8500	39.507	7.037.266,86
13/8/2003	147,1100	2,49%	145,3200	147,2800	144,9600	44.267	7.755.511,60
12/8/2003	143,5400	0,50%	142,8200	144,9600	141,7600	25.676	4.326.120,68
11/8/2003	142,8200	-0,87%	144,7900	145,8500	141,9400	25.562	4.432.298,74
08/8/2003	144,0700	0,00%	144,0700	145,6800	142,1100	39.617	6.831.414,64
07/8/2003	144,0700	-0,74%	145,6800	146,9300	143,5400	52.982	9.197.816,88
06/8/2003	145,1400	1,75%	142,6500	145,5000	141,7600	57.908	9.933.158,38
05/8/2003	142,6500	-1,23%	144,7900	145,5000	142,2900	31.730	5.476.802,64
04/8/2003	144,4300	0,50%	143,7100	145,5000	143,7100	43.948	7.618.541,34
01/8/2003	143,7100	-1,60%	146,0400	147,4600	142,6500	74.862	12.992.459,94
31/7/2003	146,0400	-0,36%	147,1100	149,7800	144,2500	103.673	18.356.504,12
30/7/2003	146,5700	4,05%	141,0400	150,6700	141,0400	87.242	15.355.415,54
29/7/2003	140,8600	3,40%	136,2300	141,0400	135,6900	49.253	8.213.523,72
28/7/2003	136,2300	1,60%	134,6300	136,5800	134,6300	32.799	5.359.510,00
25/7/2003	134,0900	-0,66%	134,8000	134,9800	133,3800	25.212	4.053.716,96
24/7/2003	134,9800	0,13%	132,6600	136,2300	132,6600	23.038	3.719.517,52
23/7/2003	134,8000	1,06%	135,1600	137,3000	134,0900	41.667	6.794.021,56
22/7/2003	133,3800	0,54%	132,6600	134,4500	131,0600	41.141	6.550.510,68
21/7/2003	132,6600	-2,62%	137,1200	137,8300	132,4800	33.863	5.454.303,36
18/7/2003	136,2300	1,73%	134,9800	137,3000	133,0200	25.075	4.099.746,20
17/7/2003	133,9100	-1,57%	135,5200	135,5200	132,6600	16.176	2.593.814,50
16/7/2003	136,0500	-0,13%	136,2300	136,7700	134,6300	32.296	5.264.646,78
15/7/2003	136,2300	0,52%	136,2300	136,2300	134,6300	38.145	6.209.616,80
14/7/2003	135,5200	4,26%	131,5900	136,5800	131,4100	60.860	9.833.385,64
11/7/2003	129,9800	-1,49%	131,9500	131,9500	128,5600	53.966	8.416.732,70
10/7/2003	131,9500	0,27%	131,5900	134,8000	130,8800	37.927	6.049.092,82
09/7/2003	131,5900	-0,81%	132,6600	132,6600	129,9800	49.851	7.831.255,80
08/7/2003	132,6600	-2,62%	139,4400	139,4400	132,3000	52.140	8.450.460,88
07/7/2003	136,2300	6,40%	129,1000	136,9400	129,1000	73.006	11.801.010,60
04/7/2003	128,0300	-2,31%	131,2300	132,3000	127,1400	22.145	3.463.054,92
03/7/2003	131,0600	1,10%	130,3400	134,0900	130,1700	145.815	23.038.834,14
02/7/2003	129,6300	5,82%	122,6800	129,9800	122,6800	49.994	7.648.687,20
01/7/2003	122,5000	0,58%	121,7900	122,6800	120,0000	18.103	2.646.888,06
30/6/2003	121,7900	1,34%	120,0000	121,9600	118,0400	40.237	5.821.816,28
27/6/2003	120,1800	0,00%	120,1800	122,5000	119,8200	119.577	17.390.107,88
26/6/2003	120,1800	1,50%	117,8600	122,6800	117,8600	111.122	16.157.976,76
25/6/2003	118,4000	1,54%	116,6100	120,5400	116,6100	44.992	6.426.007,10
24/6/2003	116,6100	0,61%	114,6600	117,6900	112,6900	29.606	4.103.964,00
23/6/2003	115,9000	-2,25%	116,2600	118,0400	115,0100	13.411	1.870.302,24
20/6/2003	118,5700	-1,49%	119,1100	121,4300	117,1500	34.349	4.929.096,62
19/6/2003	120,3600	-3,15%	124,2800	124,4600	119,6500	37.174	5.453.017,06
18/6/2003	124,2800	-1,83%	126,6000	127,4900	124,1100	34.422	5.206.432,54
17/6/2003	126,6000	2,89%	123,5700	126,9500	123,5700	68.785	10.403.549,88
13/6/2003	123,0400	-0,14%	123,5700	125,3500	120,1800	38.526	5.696.512,48
12/6/2003	123,2100	3,75%	118,7600	124,6400	118,7600	57.783	8.519.564,92
11/6/2003	118,7600	0,30%	118,4000	121,2500	117,1500	54.054	7.703.188,24
10/6/2003	118,4000	-2,21%	119,4700	121,6000	118,0400	31.763	4.565.142,82
09/6/2003	121,0700	-2,02%	123,5700	125,1700	120,0000	45.145	6.632.193,42
06/6/2003	123,5700	4,53%	118,2200	124,2800	118,2200	64.502	9.188.371,46
05/6/2003	118,2200	0,00%	118,5700	123,3900	116,7900	48.851	6.996.735,82
04/6/2003	118,2200	4,91%	112,3400	118,7600	112,3400	60.828	8.573.308,74
03/6/2003	112,6900	0,96%	111,0900	112,8700	109,8400	27.699	3.713.083,26
02/6/2003	111,6200	5,38%	106,8100	112,5200	105,9200	43.535	5.738.370,58
30/5/2003	105,9200	0,18%	106,2700	106,2700	105,0300	35.335	4.485.676,00
29/5/2003	105,7300	1,54%	103,5900	106,2700	103,5900	55.411	7.027.899,00
28/5/2003	104,1300	3,35%	101,6400	104,1300	101,6400	20.631	2.562.084,60
27/5/2003	100,7500	-1,74%	102,1700	102,1700	100,2100	22.785	2.760.154,76
26/5/2003	102,5300	-1,54%	104,1300	104,1300	102,0000	13.731	1.691.528,80
23/5/2003	104,1300	0,34%	103,7800	104,1300	102,1700	15.231	1.893.154,48
22/5/2003	103,7800	0,18%	103,5900	104,3100	103,4200	26.868	3.355.503,82
21/5/2003	103,5900	-0,69%	104,1300	104,1300	100,9300	16.327	2.013.871,10
20/5/2003	104,3100	1,38%	102,3500	105,0300	100,2100	38.411	4.768.874,16
19/5/2003	102,8900	-2,53%	105,5600	105,5600	96,1100	17.163	,00
16/5/2003	105,5600	3,32%	102,1700	106,8100	101,8100	47.058	5.933.957,70
15/5/2003	102,1700	-1,21%	103,4200	103,7800	101,1000	18.373	2.256.793,20
14/5/2003	103,4200	0,00%	103,7800	105,5600	102,5300	29.671	3.712.438,48
13/5/2003	103,4200	3,20%	100,2100	103,9500	100,2100	21.181	2.616.006,40
12/5/2003	100,2100	-1,75%	102,0000	102,7000	99,8500	18.439	2.243.435,74
09/5/2003	102,0000	-6,68%	104,1300	105,5600	101,2800	82.011	10.129.377,20
08/5/2003	109,3000	-1,77%	111,2700	112,6900	109,1300	46.278	6.135.256,18
07/5/2003	111,2700	0,81%	112,6900	114,2900	110,7300	99.904	13.461.753,20
06/5/2003	110,3800	2,83%	109,8400	110,7300	106,6300	90.804	11.901.499,40
05/5/2003	107,3400	3,79%	104,4900	108,9400	104,4900	42.766	5.506.138,38
02/5/2003	103,4200	3,75%	99,6800	103,9500	99,6800	44.946	5.478.647,32
30/4/2003	99,6800	2,57%	97,1800	99,8500	97,1800	40.525	4.799.204,04
29/4/2003	97,1800	0,74%	96,4700	98,6000	96,4700	17.889	2.101.203,66
24/4/2003	96,4700	0,37%	96,2800	97,1800	95,5700	46.852	5.423.365,64
23/4/2003	96,1100	4,06%	93,7900	96,4700	93,6100	30.711	3.506.552,70
22/4/2003	92,3600	2,16%	90,0400	92,5400	90,0400	43.777	4.821.986,42
17/4/2003	90,4100	0,00%	90,4100	90,7600	89,1600	19.038	2.058.765,94
16/4/2003	90,4100	0,20%	90,2300	92,3600	89,5100	23.352	2.551.470,64
15/4/2003	90,2300	0,60%	90,7600	90,9400	88,9700	19.065	2.061.351,76
14/4/2003	89,6900	0,20%	87,5500	90,0400	87,5500	15.985	1.715.643,84
11/4/2003	89,5100	0,80%	89,6900	90,4100	89,1600	9.273	997.437,96
10/4/2003	88,8000	0,41%	89,3400	89,6900	88,4400	23.354	2.497.415,04
09/4/2003	88,4400	0,40%	88,6200	89,1600	87,3700	18.547	1.967.818,88
08/4/2003	88,0900	-2,17%	89,6900	89,6900	87,3700	37.298	3.953.208,40
07/4/2003	90,0400	3,70%	88,4400	91,6500	88,4400	53.306	5.780.190,90
04/4/2003	86,8300	3,39%	83,9800	88,2700	83,0900	31.516	,00
03/4/2003	83,9800	2,39%	83,9800	83,9800	82,0200	10.431	,00
02/4/2003	82,0200	2,22%	80,2400	82,3800	80,2400	18.287	1.792.914,56
01/4/2003	80,2400	0,45%	79,8800	80,9500	79,1700	14.430	1.379.645,64
31/3/2003	79,8800	-3,86%	80,4100	81,3100	78,8100	32.032	3.068.954,84
28/3/2003	83,0900	-1,27%	83,6300	83,9800	81,1300	27.221	2.682.721,88
27/3/2003	84,1600	-0,63%	83,9800	85,7700	83,8100	16.531	1.679.993,22
26/3/2003	84,6900	2,37%	82,7300	85,0600	81,1300	50.628	5.008.593,94
24/3/2003	82,7300	0,87%	80,5900	83,0900	79,3400	15.895	1.554.244,24
21/3/2003	82,0200	3,84%	79,1700	82,7300	79,1700	29.073	2.748.415,56
20/3/2003	78,9900	-0,44%	78,2800	80,4100	78,2800	10.735	1.024.111,36
19/3/2003	79,3400	-0,90%	79,8800	80,9500	78,4600	30.982	2.959.576,68
18/3/2003	80,0600	4,41%	77,9200	80,2400	77,9200	19.367	1.850.993,42
17/3/2003	76,6800	-3,15%	77,9200	77,9200	76,1400	17.305	1.594.172,76
14/3/2003	79,1700	-0,21%	80,2400	80,9500	78,2800	20.666	1.988.180,30
13/3/2003	79,3400	1,82%	77,5600	79,8800	77,3900	21.949	2.080.656,96
12/3/2003	77,9200	-3,31%	80,2400	80,5900	77,5600	20.753	1.966.938,78
11/3/2003	80,5900	-2,59%	81,4800	81,8400	80,0600	33.420	3.234.480,96
07/3/2003	82,7300	-1,49%	83,2700	84,1600	82,3800	10.632	1.061.665,38
06/3/2003	83,9800	-0,21%	82,7300	84,6900	82,7300	12.068	576.741,94
05/3/2003	84,1600	0,21%	83,4500	85,0600	82,9200	21.054	2.124.483,22
04/3/2003	83,9800	-2,09%	86,3000	86,3000	83,8100	10.676	1.081.927,62
03/3/2003	85,7700	-1,43%	87,0100	87,0100	85,4100	11.101	1.045.821,54
28/2/2003	87,0100	1,45%	85,5900	87,2000	84,5200	12.229	1.260.076,90
27/2/2003	85,7700	1,05%	84,1600	85,7700	83,9800	15.546	1.582.656,64
26/2/2003	84,8800	1,28%	83,8100	85,2300	82,0200	26.380	2.628.366,98
25/2/2003	83,8100	-4,27%	87,5500	87,5500	83,4500	24.904	2.537.068,42
24/2/2003	87,5500	-2,00%	89,3400	89,3400	87,3700	13.469	1.425.357,66
21/2/2003	89,3400	-0,59%	90,4100	90,4100	88,8000	7.476	800.782,70
20/2/2003	89,8700	0,00%	89,5100	90,5800	88,9700	14.731	1.584.334,40
19/2/2003	89,8700	0,80%	89,1600	91,1200	88,9700	27.458	2.970.900,50
18/2/2003	89,1600	1,63%	86,8300	89,3400	86,8300	18.566	1.956.834,16
17/2/2003	87,7300	0,21%	88,0900	88,6200	87,5500	7.775	822.797,20
14/2/2003	87,5500	0,21%	87,5500	87,9100	87,0100	12.073	1.268.372,66
13/2/2003	87,3700	-1,41%	88,9700	89,5100	87,0100	30.105	3.165.872,72
12/2/2003	88,6200	-0,81%	89,3400	89,3400	88,0900	8.552	909.318,94
11/2/2003	89,3400	0,61%	88,0900	89,5100	88,0900	15.902	1.700.157,38
10/2/2003	88,8000	-0,60%	88,2700	89,1600	88,0900	8.942	951.158,78
07/2/2003	89,3400	1,63%	87,9100	89,5100	87,2000	21.226	2.257.656,08
06/2/2003	87,9100	-0,80%	87,5500	88,8000	87,5500	7.990	845.867,18
05/2/2003	88,6200	-0,20%	87,5500	88,9700	87,2000	12.655	1.339.764,62
04/2/2003	88,8000	0,81%	87,5500	88,9700	87,2000	25.987	2.737.709,82
03/2/2003	88,0900	-1,40%	87,9100	89,1600	87,5500	10.793	1.140.021,26
31/1/2003	89,3400	0,81%	87,7300	89,6900	87,5500	20.817	2.213.495,54
30/1/2003	88,6200	0,60%	88,2700	89,3400	88,0900	10.622	1.133.146,32
29/1/2003	88,0900	-0,80%	87,7300	88,6200	86,6600	37.249	3.938.092,74
28/1/2003	88,8000	-0,99%	90,0400	90,4100	88,2700	17.645	1.887.588,06
27/1/2003	89,6900	-2,71%	90,2300	90,4100	88,9700	8.496	913.040,40
24/1/2003	92,1900	1,37%	90,5800	92,1900	89,8700	27.709	3.027.920,82
23/1/2003	90,9400	3,87%	87,5500	91,1200	87,2000	22.882	2.437.552,40
22/1/2003	87,5500	0,21%	87,0100	87,9100	85,7700	18.948	1.971.208,30
21/1/2003	87,3700	-0,82%	88,9700	88,9700	87,0100	11.522	1.215.439,58
20/1/2003	88,0900	-2,37%	90,2300	90,2300	87,7300	11.960	1.270.291,68
17/1/2003	90,2300	-2,31%	92,1900	92,1900	89,3400	13.008	1.413.390,90
16/1/2003	92,3600	2,16%	91,1200	92,7200	89,1600	13.665	1.494.526,82
15/1/2003	90,4100	1,40%	89,1600	91,8300	89,1600	22.345	2.427.465,82
14/1/2003	89,1600	0,61%	89,1600	89,5100	88,2700	14.384	1.537.932,08
13/1/2003	88,6200	0,00%	88,6200	89,6900	87,0100	11.371	1.203.097,82
10/1/2003	88,6200	0,00%	89,3400	90,4100	87,2000	13.548	1.450.054,88

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.%