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
09/1/2003	89,3400	-0,78%	89,1600	89,8700	87,3700	14.237	1.513.494,08
08/1/2003	90,0400	-2,70%	92,5400	92,5400	89,6900	19.510	2.116.938,94
07/1/2003	92,5400	-0,96%	93,7900	93,7900	91,4700	6.002	666.239,82
03/1/2003	93,4400	0,00%	93,4400	93,9700	92,9000	6.024	676.569,68
02/1/2003	93,4400	1,36%	92,1900	94,1400	91,4700	5.950	666.272,48
31/12/2002	92,1900	0,99%	91,2900	92,3600	90,9400	6.769	743.895,48
30/12/2002	91,2900	-1,73%	92,3600	92,9000	91,1200	9.469	1.045.842,20
27/12/2002	92,9000	-1,52%	94,6800	94,6800	91,8300	11.079	1.234.998,61
24/12/2002	94,3300	-0,37%	94,5100	95,5700	93,9700	9.627	1.093.654,18
23/12/2002	94,6800	-0,93%	95,5700	95,5700	94,3300	10.160	1.154.811,72
20/12/2002	95,5700	-2,55%	98,0700	98,2500	94,8600	16.110	1.854.302,52
19/12/2002	98,0700	-2,48%	100,5600	101,8100	96,4700	15.850	1.883.084,68
18/12/2002	100,5600	-0,53%	100,7500	101,1000	99,3200	8.616	1.037.394,58
17/12/2002	101,1000	2,72%	98,2500	101,2800	98,2500	22.753	2.737.810,12
16/12/2002	98,4200	1,28%	97,1800	98,6000	96,6500	8.517	1.001.692,88
13/12/2002	97,1800	-0,91%	98,0700	98,0700	96,6500	4.520	527.113,54
12/12/2002	98,0700	-1,08%	99,1400	99,1400	96,4700	28.152	3.287.352,26
11/12/2002	99,1400	0,91%	98,0700	99,3200	97,7100	9.532	1.125.451,70
10/12/2002	98,2500	0,00%	98,2500	98,4200	96,2800	11.656	1.366.863,46
09/12/2002	98,2500	-0,90%	99,1400	99,1400	96,4700	11.478	1.344.529,66
06/12/2002	99,1400	-1,60%	100,2100	100,2100	98,2500	9.463	1.125.704,24
05/12/2002	100,7500	-0,35%	101,1000	101,6400	99,6800	10.146	1.222.713,48
04/12/2002	101,1000	-0,18%	101,2800	101,6400	100,2100	16.476	1.997.050,26
03/12/2002	101,2800	-0,52%	101,8100	101,8100	100,9300	8.327	1.011.680,24
02/12/2002	101,8100	1,96%	99,8500	102,0000	99,3200	16.242	1.969.748,72
29/11/2002	99,8500	-0,71%	100,9300	100,9300	98,7900	17.912	2.144.728,34
28/11/2002	100,5600	-0,19%	100,2100	102,3500	100,2100	13.157	1.604.355,08
27/11/2002	100,7500	0,90%	99,8500	100,7500	99,5000	9.440	1.134.643,98
26/11/2002	99,8500	-0,54%	100,2100	101,2800	99,5000	9.916	1.194.160,64
25/11/2002	100,3900	0,54%	100,5600	100,7500	99,5000	24.931	2.996.317,18
22/11/2002	99,8500	1,45%	98,4200	100,9300	98,4200	21.031	2.523.926,18
21/11/2002	98,4200	2,22%	95,7500	98,6000	95,7500	19.773	2.318.041,38
20/11/2002	96,2800	0,55%	96,2800	96,4700	94,3300	9.773	1.118.205,94
19/11/2002	95,7500	-0,55%	94,6800	96,2800	93,9700	15.923	1.822.766,90
18/11/2002	96,2800	0,00%	95,4000	97,3500	95,0400	10.196	1.180.255,92
15/11/2002	96,2800	1,11%	96,2800	96,4700	95,2200	8.859	1.018.483,66
14/11/2002	95,2200	0,94%	95,4000	95,9300	93,9700	8.078	918.877,18
13/11/2002	94,3300	-1,48%	95,2200	95,4000	94,1400	8.154	924.978,70
12/11/2002	95,7500	-0,55%	96,2800	96,8200	95,2200	12.074	1.390.193,58
11/11/2002	96,2800	-0,93%	96,2800	96,6500	95,5700	7.980	919.379,00
08/11/2002	97,1800	1,87%	94,8600	97,5400	94,6800	18.511	2.132.660,26
07/11/2002	95,4000	-0,74%	96,2800	97,1800	94,6800	14.914	1.713.290,02
06/11/2002	96,1100	0,57%	96,2800	97,8900	95,2200	28.122	3.261.251,98
05/11/2002	95,5700	-0,74%	97,0000	97,1800	95,2200	19.867	2.291.117,56
04/11/2002	96,2800	3,84%	92,9000	97,0000	92,9000	27.076	3.121.301,34
01/11/2002	92,7200	0,57%	92,1900	93,0700	91,2900	12.463	1.381.725,90
31/10/2002	92,1900	-0,18%	93,6100	93,6100	91,2900	13.009	1.445.524,28
30/10/2002	92,3600	3,18%	89,3400	92,9000	87,5500	24.379	2.621.647,68
29/10/2002	89,5100	0,19%	88,9700	89,8700	87,9100	13.115	1.402.789,64
25/10/2002	89,3400	-1,56%	89,3400	90,4100	88,9700	7.612	817.920,66
24/10/2002	90,7600	0,39%	90,4100	91,2900	88,8000	11.514	1.245.367,48
23/10/2002	90,4100	-0,96%	93,2600	93,2600	89,6900	12.676	1.381.532,88
22/10/2002	91,2900	-1,35%	92,5400	93,9700	90,5800	14.417	1.593.547,48
21/10/2002	92,5400	0,00%	91,2900	92,9000	90,5800	8.814	970.830,20
18/10/2002	92,5400	1,56%	92,0100	93,0700	91,4700	20.914	2.322.643,02
17/10/2002	91,1200	1,20%	90,2300	92,0100	89,3400	17.142	1.870.108,10
16/10/2002	90,0400	-1,19%	91,1200	93,7900	88,9700	30.083	3.272.494,46
15/10/2002	91,1200	-1,53%	94,5100	95,7500	89,5100	29.510	3.302.308,20
14/10/2002	92,5400	-1,33%	93,7900	95,5700	91,8300	14.646	1.647.339,12
11/10/2002	93,7900	6,25%	90,4100	94,1400	89,8700	25.573	2.804.197,48
10/10/2002	88,2700	1,23%	87,3700	88,6200	87,0100	14.605	1.539.279,10
09/10/2002	87,2000	-0,40%	88,0900	88,6200	85,9400	16.529	1.727.863,64
08/10/2002	87,5500	-1,81%	89,1600	90,5800	86,8300	17.849	1.907.236,88
07/10/2002	89,1600	-3,10%	91,2900	91,2900	88,6200	13.869	1.500.802,70
04/10/2002	92,0100	0,98%	91,8300	92,3600	89,1600	23.139	2.532.111,18
03/10/2002	91,1200	-3,76%	94,6800	94,6800	90,4100	26.827	2.950.865,02
02/10/2002	94,6800	-0,19%	96,2800	97,3500	93,7900	17.418	1.998.657,00
01/10/2002	94,8600	-1,47%	96,2800	97,3500	94,6800	18.879	2.168.132,78
30/9/2002	96,2800	-2,88%	97,0000	97,1800	94,6800	21.101	2.429.461,30
27/9/2002	99,1400	0,55%	100,3900	100,9300	98,4200	20.305	2.429.479,90
26/9/2002	98,6000	2,02%	97,8900	99,3200	97,0000	17.920	2.115.182,18
25/9/2002	96,6500	-1,45%	98,0700	99,8500	95,9300	27.519	3.247.515,28
24/9/2002	98,0700	-1,44%	99,5000	100,2100	96,4700	37.794	4.451.251,64
23/9/2002	99,5000	-2,45%	102,0000	103,5900	98,6000	34.259	4.129.314,66
20/9/2002	102,0000	-0,68%	102,5300	103,9500	100,9300	18.567	2.286.183,54
19/9/2002	102,7000	-0,86%	102,5300	104,3100	101,4600	26.858	3.312.101,98
18/9/2002	103,5900	-2,52%	105,7300	105,7300	103,2400	19.842	2.476.080,32
17/9/2002	106,2700	-1,81%	109,6600	110,5500	105,7300	26.687	3.468.924,42
16/9/2002	108,2300	-2,89%	111,2700	112,1600	107,5200	15.468	2.037.754,78
13/9/2002	111,4500	-3,10%	115,0100	115,0100	111,0900	19.388	2.604.522,50
12/9/2002	115,0100	-2,42%	116,7900	118,2200	114,1200	15.738	2.183.561,24
11/9/2002	117,8600	1,85%	113,9400	118,2200	113,9400	18.632	2.604.177,82
10/9/2002	115,7200	0,92%	114,6600	116,0800	113,7600	16.565	2.290.330,94
09/9/2002	114,6600	-0,77%	115,3600	116,0800	112,3400	14.085	1.923.193,24
06/9/2002	115,5500	0,94%	113,7600	115,7200	113,5800	21.946	3.023.095,48
05/9/2002	114,4700	-1,69%	116,4400	117,5100	113,4100	20.539	2.837.692,80
04/9/2002	116,4400	0,00%	116,2600	117,5100	114,6600	15.028	2.102.694,38
03/9/2002	116,4400	1,40%	114,6600	116,9700	112,8700	14.490	1.999.111,68
02/9/2002	114,8300	-3,02%	118,4000	118,4000	114,6600	15.473	2.142.838,20
30/8/2002	118,4000	-0,30%	118,5700	119,4700	118,2200	18.055	2.568.966,26
29/8/2002	118,7600	-2,91%	120,9000	120,9000	118,5700	14.990	2.155.393,82
28/8/2002	122,3200	-0,72%	121,2500	122,6800	121,2500	15.147	2.219.177,44
27/8/2002	123,2100	1,17%	120,0000	124,2800	120,0000	16.381	2.415.153,82
26/8/2002	121,7900	0,59%	120,1800	121,7900	119,6500	11.008	1.594.033,86
23/8/2002	121,0700	-0,30%	121,0700	121,6000	120,0000	16.866	2.448.963,06
22/8/2002	121,4300	-2,99%	125,7100	126,6000	120,9000	23.291	3.458.547,10
21/8/2002	125,1700	4,00%	120,1800	125,3500	120,1800	37.760	5.590.484,44
20/8/2002	120,3600	0,45%	119,8200	120,5400	118,7600	15.358	2.206.264,10
19/8/2002	119,8200	0,29%	119,4700	120,0000	118,2200	18.119	2.591.255,74
16/8/2002	119,4700	1,37%	118,2200	119,6500	118,0400	18.802	2.685.246,86
14/8/2002	117,8600	1,07%	116,2600	118,0400	115,0100	29.167	4.088.770,32
13/8/2002	116,6100	-1,06%	117,8600	117,8600	116,0800	32.916	4.621.945,20
12/8/2002	117,8600	0,76%	116,9700	118,0400	116,7900	31.095	4.388.571,26
09/8/2002	116,9700	2,01%	114,6600	117,3300	114,6600	32.650	4.546.305,82
08/8/2002	114,6600	0,95%	114,2900	115,5500	112,6900	48.057	6.582.939,04
07/8/2002	113,5800	4,26%	110,3800	114,1200	109,8400	32.027	4.331.623,62
06/8/2002	108,9400	2,68%	105,7300	109,1300	104,8400	20.928	2.693.160,50
05/8/2002	106,1000	-0,66%	106,1000	106,2700	104,6700	8.961	1.132.622,74
02/8/2002	106,8100	-0,99%	107,5200	107,5200	106,4500	10.073	1.292.745,72
01/8/2002	107,8800	0,33%	109,8400	109,8400	106,9800	12.470	1.617.748,74
31/7/2002	107,5200	-0,50%	108,0600	109,6600	107,1700	29.042	3.782.125,50
30/7/2002	108,0600	0,83%	108,2300	109,4800	107,1700	26.929	3.501.454,96
29/7/2002	107,1700	3,27%	105,0300	107,3400	105,0300	24.889	3.179.819,48
26/7/2002	103,7800	0,35%	103,4200	103,9500	101,8100	14.497	1.791.394,88
25/7/2002	103,4200	3,20%	101,8100	103,9500	101,8100	26.272	3.261.535,34
24/7/2002	100,2100	-2,60%	102,5300	102,5300	100,2100	33.680	4.082.892,48
23/7/2002	102,8900	1,59%	101,8100	104,4900	101,8100	27.466	3.406.749,98
22/7/2002	101,2800	-2,07%	103,4200	103,4200	100,9300	15.200	1.858.582,86
19/7/2002	103,4200	-1,86%	105,3800	105,3800	102,1700	12.593	1.567.198,06
18/7/2002	105,3800	1,90%	104,1300	105,5600	103,9500	11.108	1.400.360,98
17/7/2002	103,4200	0,87%	102,5300	103,9500	102,5300	15.213	1.884.995,30
16/7/2002	102,5300	-1,02%	103,7800	104,1300	101,4600	15.595	1.918.152,86
15/7/2002	103,5900	-0,35%	103,4200	105,0300	102,7000	20.951	2.614.128,56
12/7/2002	103,9500	-1,86%	108,0600	108,2300	103,7800	31.592	3.985.862,32
11/7/2002	105,9200	-3,09%	108,4100	108,4100	105,5600	20.899	2.684.864,96
10/7/2002	109,3000	-2,55%	112,1600	112,1600	108,5900	25.012	3.292.179,72
09/7/2002	112,1600	-1,10%	113,4100	113,4100	111,4500	9.731	1.310.206,10
08/7/2002	113,4100	-0,47%	113,9400	113,9400	112,3400	11.058	1.498.972,90
05/7/2002	113,9400	-0,16%	114,1200	115,3600	112,8700	18.492	2.537.842,32
04/7/2002	114,1200	2,24%	112,1600	114,6600	111,9800	17.389	2.369.675,36
03/7/2002	111,6200	0,00%	112,3400	112,3400	108,2300	38.487	5.076.416,64
02/7/2002	111,6200	-2,19%	113,7600	113,7600	111,4500	20.337	2.745.813,20
01/7/2002	114,1200	-1,84%	116,2600	117,8600	113,2300	21.578	2.961.491,50
28/6/2002	116,2600	-1,66%	118,4000	120,0000	115,5500	40.100	5.658.354,22
27/6/2002	118,2200	1,38%	116,6100	118,4000	116,4400	15.967	2.253.041,04
26/6/2002	116,6100	-1,51%	117,1500	117,1500	114,8300	13.593	1.895.911,80
25/6/2002	118,4000	2,00%	116,4400	119,1100	116,4400	30.508	4.329.880,22
21/6/2002	116,0800	-0,61%	116,9700	118,0400	115,7200	14.668	2.055.560,80
20/6/2002	116,7900	-0,76%	117,6900	119,2900	116,6100	11.450	1.617.100,92
19/6/2002	117,6900	-1,49%	119,4700	119,4700	116,4400	29.837	4.199.956,28
18/6/2002	119,4700	-0,44%	120,5400	121,4300	118,7600	16.695	2.400.027,78
17/6/2002	120,0000	-0,45%	120,5400	121,6000	119,6500	11.087	1.602.424,24
14/6/2002	120,5400	-1,88%	122,6800	122,6800	120,1800	22.139	3.210.600,62
13/6/2002	122,8500	-1,72%	124,2800	125,3500	122,6800	9.458	1.403.524,70
12/6/2002	125,0000	-0,99%	126,2500	126,2500	124,2800	8.907	1.335.505,96
11/6/2002	126,2500	-0,70%	126,4200	126,9500	125,3500	17.270	2.614.169,12
10/6/2002	127,1400	0,57%	127,3100	127,3100	125,3500	11.758	1.785.793,68
07/6/2002	126,4200	-0,28%	125,1700	126,6000	123,2100	20.032	2.990.486,40
06/6/2002	126,7800	1,00%	125,5300	127,1400	125,3500	15.381	2.324.964,90
05/6/2002	125,5300	1,88%	123,9300	125,8900	123,5700	20.163	3.022.189,12
04/6/2002	123,2100	-0,29%	122,3200	123,5700	121,7900	20.528	3.012.328,18
03/6/2002	123,5700	-1,42%	125,3500	125,3500	123,0400	9.686	1.446.356,20
31/5/2002	125,3500	2,92%	121,7900	126,4200	121,7900	53.517	8.020.708,64
30/5/2002	121,7900	-2,00%	123,9300	123,9300	121,4300	13.013	1.904.210,24
29/5/2002	124,2800	-0,85%	125,5300	125,7100	123,9300	11.050	1.658.193,04
28/5/2002	125,3500	0,00%	125,3500	125,8900	125,0000	9.563	1.439.691,56
27/5/2002	125,3500	0,00%	125,3500	126,0700	124,2800	18.675	2.803.459,76
24/5/2002	125,3500	-0,99%	128,0300	128,0300	125,1700	7.445	1.126.819,46
23/5/2002	126,6000	-0,84%	127,6700	128,7400	126,0700	10.991	1.675.852,36
22/5/2002	127,6700	-1,51%	129,6300	129,6300	127,4900	15.970	2.457.832,38
21/5/2002	129,6300	0,00%	129,6300	129,9800	128,5600	19.227	2.985.028,92
20/5/2002	129,6300	0,83%	129,8100	130,8800	128,7400	21.190	3.301.697,42
17/5/2002	128,5600	0,98%	127,3100	129,6300	127,3100	20.077	3.097.573,10
16/5/2002	127,3100	-0,41%	127,8400	129,6300	126,2500	19.423	2.984.281,54
15/5/2002	127,8400	-1,92%	131,4100	132,3000	127,4900	36.456	5.699.097,96
14/5/2002	130,3400	2,38%	128,7400	130,7000	128,2000	35.095	5.454.509,74
13/5/2002	127,3100	1,42%	125,8900	128,9200	125,1700	28.574	4.376.305,82
10/5/2002	125,5300	1,14%	124,1100	125,8900	123,2100	22.763	3.413.054,60
09/5/2002	124,1100	1,03%	124,1100	124,6400	122,8500	36.405	5.410.366,86
08/5/2002	122,8500	2,22%	120,9000	123,7500	120,3600	40.699	5.991.253,14
02/5/2002	120,1800	-0,88%	121,2500	121,7900	120,0000	20.091	2.907.436,70
30/4/2002	121,2500	-1,88%	123,5700	124,2800	120,7100	26.230	3.845.839,36
29/4/2002	123,5700	2,67%	120,7100	124,1100	120,1800	14.662	1.629.369,12
26/4/2002	120,3600	-1,17%	120,1800	122,3200	119,6500	37.626	5.443.177,48
25/4/2002	121,7900	-1,02%	122,6800	123,5700	121,2500	31.516	4.637.707,54
24/4/2002	123,0400	1,18%	121,7900	123,5700	121,7900	17.047	2.512.084,38
23/4/2002	121,6000	-1,31%	123,2100	124,1100	121,2500	16.514	2.431.856,44
22/4/2002	123,2100	-2,13%	127,1400	127,1400	122,6800	15.989	2.376.549,52
19/4/2002	125,8900	0,29%	125,1700	126,2500	121,7900	34.699	5.183.353,12
18/4/2002	125,5300	-0,70%	126,4200	128,2000	125,3500	22.863	3.479.599,72
17/4/2002	126,4200	3,66%	122,6800	127,1400	122,6800	50.009	7.527.093,30
16/4/2002	121,9600	0,14%	121,7900	123,5700	120,1800	32.663	4.779.554,46
15/4/2002	121,7900	-2,84%	125,3500	125,7100	121,0700	18.847	2.778.837,90
12/4/2002	125,3500	-0,99%	126,6000	126,6000	124,6400	12.451	1.881.044,80
11/4/2002	126,6000	-0,42%	126,4200	128,0300	126,2500	16.592	2.532.527,74
10/4/2002	127,1400	-2,59%	129,9800	130,3400	126,7800	21.604	3.320.413,48
09/4/2002	130,5200	1,94%	128,2000	130,8800	126,6000	30.685	4.739.155,74
08/4/2002	128,0300	-2,71%	132,6600	133,0200	127,4900	17.464	2.740.520,66
05/4/2002	131,5900	0,68%	131,7700	133,3800	129,9800	35.235	5.579.349,12
04/4/2002	130,7000	-1,48%	129,8100	133,9100	129,8100	17.764	2.793.801,00
03/4/2002	132,6600	-5,11%	135,5200	135,5200	132,1300	32.978	5.271.355,74
02/4/2002	139,8000	-2,96%	144,6100	144,7900	138,5500	61.800	10.471.090,12
28/3/2002	144,0700	-0,37%	144,6100	146,5700	143,3600	39.361	6.836.077,98
27/3/2002	144,6100	0,87%	143,3600	145,1400	143,0100	36.681	6.341.231,34
26/3/2002	143,3600	-0,62%	145,1400	145,1400	143,0100	17.566	3.029.767,74
22/3/2002	144,2500	-0,25%	145,6800	145,6800	141,0400	27.803	4.795.395,46
21/3/2002	144,6100	-1,10%	145,8500	146,5700	144,2500	478.157	83.453.017,72
20/3/2002	146,2200	-0,24%	146,2200	148,1700	145,1400	12.092	2.121.229,18
19/3/2002	146,5700	-1,32%	149,9600	151,0300	146,0400	18.605	3.326.069,06
15/3/2002	148,5300	0,48%	148,3500	150,6700	148,3500	13.385	2.395.962,26
14/3/2002	147,8200	2,09%	145,8500	148,5300	145,5000	36.163	6.365.829,50
13/3/2002	144,7900	0,00%	144,2500	145,8500	144,2500	13.642	2.371.202,30
12/3/2002	144,7900	-1,93%	146,7500	147,2800	144,2500	9.188	1.608.056,46
11/3/2002	147,6400	-0,84%	148,8900	150,6700	147,4600	9.431	1.687.453,28
08/3/2002	148,8900	-0,59%	149,2500	149,7800	146,7500	6.605	1.175.955,58
07/3/2002	149,7800	1,45%	148,7100	150,3200	147,8200	23.242	4.168.623,22
06/3/2002	147,6400	-0,12%	147,4600	148,8900	146,5700	10.896	1.931.479,88
05/3/2002	147,8200	-0,72%	149,6000	149,9600	147,2800	13.239	2.361.174,22
04/3/2002	148,8900	2,08%	147,4600	150,3200	147,4600	20.704	3.700.289,48
01/3/2002	145,8500	2,37%	142,6500	146,0400	142,6500	26.424	4.583.512,76
28/2/2002	142,4700	-0,86%	142,4700	143,3600	139,6100	42.897	7.264.390,84
27/2/2002	143,7100	-1,72%	146,7500	147,8200	143,3600	17.626	3.075.753,96
26/2/2002	146,2200	2,50%	144,7900	146,5700	143,7100	13.998	2.437.018,28
25/2/2002	142,6500	1,01%	141,2200	143,5400	140,5100	14.411	2.463.574,46
22/2/2002	141,2200	-0,63%	141,7600	143,1800	139,4400	48.465	8.213.046,96
21/2/2002	142,1100	-0,13%	142,2900	145,5000	141,5700	28.987	4.996.488,66
20/2/2002	142,2900	-0,25%	143,0100	144,0700	139,2600	50.054	8.476.773,26
19/2/2002	142,6500	-2,79%	146,7500	146,7500	142,1100	46.107	7.987.645,84
18/2/2002	146,7500	-1,44%	149,0700	149,2500	146,5700	16.889	2.989.380,00
15/2/2002	148,8900	-0,83%	150,3200	150,6700	148,3500	13.784	2.471.647,40
14/2/2002	150,1400	-0,35%	150,6700	151,9200	149,6000	15.367	2.779.887,26
13/2/2002	150,6700	-0,12%	151,9200	151,9200	149,2500	13.535	2.447.514,54
12/2/2002	150,8500	-0,36%	151,3900	152,6300	149,7800	18.524	3.365.833,46
11/2/2002	151,3900	-0,58%	153,8800	154,4100	150,6700	13.185	2.407.030,24
08/2/2002	152,2800	0,71%	151,0300	153,3400	151,0300	19.880	3.629.129,30
07/2/2002	151,2000	-0,71%	150,6700	152,2800	150,6700	8.500	1.543.573,68
06/2/2002	152,2800	1,07%	150,6700	152,4600	149,6000	20.373	3.691.699,70
05/2/2002	150,6700	-1,52%	152,9900	152,9900	150,3200	9.819	1.785.703,16
04/2/2002	152,9900	-0,69%	154,5900	154,5900	152,2800	6.523	1.198.050,68
01/2/2002	154,0600	-0,46%	155,3000	155,6700	153,7000	10.995	2.045.613,10
31/1/2002	154,7700	0,00%	154,7700	156,5600	153,5300	19.569	3.632.075,06
30/1/2002	154,7700	-1,48%	156,9100	156,9100	153,3400	21.979	4.078.235,46
29/1/2002	157,0900	-0,68%	157,9800	159,4100	156,0200	9.456	1.790.107,20
28/1/2002	158,1600	-0,23%	158,5200	158,5200	157,0900	8.668	1.642.651,50
25/1/2002	158,5200	0,23%	158,6900	158,6900	156,2000	9.600	1.821.513,96
24/1/2002	158,1600	1,84%	156,9100	160,3000	156,2000	33.104	6.323.895,60
23/1/2002	155,3000	0,46%	154,7700	156,2000	154,4100	48.736	9.080.843,80
22/1/2002	154,5900	0,23%	154,2300	155,8400	153,3400	33.085	6.139.397,52
21/1/2002	154,2300	0,11%	154,0600	157,8100	153,5300	12.034	2.230.036,08
18/1/2002	154,0600	-1,48%	157,0900	158,1600	153,3400	64.033	11.886.464,74
17/1/2002	156,3800	4,78%	149,2500	157,4500	149,2500	58.137	10.782.188,22
16/1/2002	149,2500	-0,11%	152,1000	152,1000	148,3500	17.927	3.213.488,46
15/1/2002	149,4200	0,36%	148,5300	153,7000	148,5300	56.911	10.343.447,16
14/1/2002	148,8900	-3,13%	153,5300	153,5300	148,3500	38.755	6.215.077,46
11/1/2002	153,7000	-1,60%	156,2000	157,0900	153,1700	13.886	2.499.843,32
10/1/2002	156,2000	-0,12%	156,2000	157,9800	155,4800	11.806	2.218.060,00
09/1/2002	156,3800	-2,01%	159,5800	159,5800	155,4800	18.412	3.461.741,10
08/1/2002	159,5800	-1,32%	160,3000	161,7200	159,2300	9.349	1.794.605,02
07/1/2002	161,7200	-0,23%	161,5500	163,5100	161,5500	3.957	769.481,24
04/1/2002	162,0900	-0,10%	162,2600	163,3300	161,5500	5.662	1.105.145,56
03/1/2002	162,2600	0,89%	161,5500	163,3300	161,1900	12.771	2.484.796,38
02/1/2002	160,8300	0,22%	162,2600	162,2600	159,7700	5.212	1.004.456,90
28/12/2001	160,4800	-0,44%	164,7600	164,7600	159,7700	11.132	2.151.403,02
27/12/2001	161,1900	-0,56%	162,0900	163,1600	160,4800	14.431	2.803.665,24
24/12/2001	162,0900	0,00%	162,4400	163,5100	161,5500	4.545	886.549,40
21/12/2001	162,0900	-0,44%	160,6600	162,8000	160,3000	19.224	3.733.722,18
20/12/2001	162,8000	-1,41%	160,4800	165,1200	160,4800	72.410	14.173.341,90
19/12/2001	165,1200	1,32%	162,6200	167,0700	162,6200	34.845	6.928.888,76
18/12/2001	162,9700	1,10%	161,1900	163,3300	159,2300	114.169	21.947.576,66
17/12/2001	161,1900	0,11%	160,4800	163,3300	160,3000	32.449	6.324.902,84
14/12/2001	161,0100	1,46%	158,6900	164,2200	157,2700	47.996	9.202.422,10
13/12/2001	158,6900	-1,77%	162,8000	162,8000	158,3400	25.385	4.872.367,74
12/12/2001	161,5500	-2,79%	166,1900	167,4300	160,4800	17.817	3.515.788,76
11/12/2001	166,1900	-0,53%	166,7200	167,9600	165,4700	10.128	2.030.720,30
10/12/2001	167,0700	-1,68%	168,1400	169,4000	166,7200	7.901	1.590.133,44
07/12/2001	169,9300	0,11%	170,2800	170,2800	167,4300	12.245	2.478.258,26
06/12/2001	169,7500	-0,11%	172,2500	172,2500	168,3300	11.512	2.356.893,24
05/12/2001	169,9300	0,53%	169,9300	170,4700	166,5400	14.962	3.039.142,50
04/12/2001	169,0400	-0,11%	169,2200	169,7500	167,9600	10.277	2.087.046,08
03/12/2001	169,2200	1,29%	167,0700	169,7500	164,7600	26.360	5.303.870,24
30/11/2001	167,0700	0,32%	166,7200	168,3300	165,8200	39.207	7.873.790,20
29/11/2001	166,5400	0,11%	165,4700	166,9000	165,4700	19.483	3.887.547,80
28/11/2001	166,3600	0,75%	165,6500	167,7900	164,2200	25.114	5.008.781,46
27/11/2001	165,1200	1,32%	163,3300	165,6500	162,4400	43.493	8.538.738,80
26/11/2001	162,9700	1,10%	162,8000	164,2200	161,5500	24.729	4.824.134,72
23/11/2001	161,1900	-3,21%	166,5400	166,5400	160,6600	23.375	4.574.966,88
22/11/2001	166,5400	-3,01%	172,2500	172,6000	165,1200	40.148	8.126.393,04
21/11/2001	171,7100	-0,72%	172,2500	175,1000	170,8200	36.022	7.464.422,88
20/11/2001	172,9600	0,73%	172,0700	175,9900	170,4700	114.544	23.882.139,38
19/11/2001	171,7100	0,73%	172,2500	175,1000	171,0000	47.324	9.850.422,16
16/11/2001	170,4700	3,47%	165,8200	170,6400	165,8200	35.960	7.298.043,92
15/11/2001	164,7600	2,78%	161,1900	166,9000	161,1900	46.812	9.276.212,54
14/11/2001	160,3000	2,16%	160,3000	161,5500	158,3400	40.288	7.753.177,96
13/11/2001	156,9100	-0,68%	157,8100	159,9400	156,2000	26.077	4.932.304,66
12/11/2001	157,9800	-2,31%	161,7200	161,7200	157,8100	21.119	4.045.621,76
09/11/2001	161,7200	-1,52%	164,2200	166,9000	161,5500	33.429	6.582.991,18
08/11/2001	164,2200	0,00%	164,2200	166,7200	163,5100	17.150	3.398.291,28
07/11/2001	164,2200	0,22%	164,5800	166,9000	161,3700	34.936	6.855.295,56
06/11/2001	163,8600	-2,13%	168,3300	169,0400	163,5100	49.132	9.766.717,08
05/11/2001	167,4300	0,43%	167,4300	169,0400	164,5800	50.565	10.097.669,70
02/11/2001	166,7200	-4,20%	176,3400	176,5300	166,1900	71.932	14.442.937,70
01/11/2001	174,0300	8,21%	179,9200	179,9200	172,2500	253.750	53.814.224,08
31/10/2001	160,8300	5,49%	152,2800	163,5100	152,2800	75.851	14.502.321,32
30/10/2001	152,4600	-1,49%	152,8100	154,4100	151,7400	18.581	3.400.295,02
29/10/2001	154,7700	1,40%	152,9900	156,0200	152,4600	17.538	3.255.612,88
26/10/2001	152,6300	-1,72%	155,3000	157,2700	151,2000	118.277	21.091.534,62
25/10/2001	155,3000	-0,69%	156,3800	156,9100	154,4100	15.069	2.802.194,12
24/10/2001	156,3800	-1,24%	158,6900	159,9400	155,8400	12.393	2.356.686,66
23/10/2001	158,3400	0,80%	157,9800	159,9400	157,0900	19.078	3.637.564,74
22/10/2001	157,0900	0,00%	155,1300	157,8100	155,1300	8.274	1.543.287,58

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.%